Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

212.04 -10.22 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 201.00 208.51 200.12 203.30 326,309 +5.94(+3.01%)
Nov 29, 2023 191.00 200.32 191.00 197.36 357,288 +6.42(+3.36%)
Nov 28, 2023 196.30 196.30 187.57 190.94 230,874 -6.36(-3.22%)
Nov 27, 2023 194.51 197.94 190.62 197.30 271,583 +1.74(+0.89%)
Nov 24, 2023 187.12 200.69 187.07 195.56 182,112 +5.08(+2.67%)
Nov 22, 2023 192.37 196.23 186.56 190.48 243,124 +2.04(+1.08%)
Nov 21, 2023 186.25 190.98 182.34 188.44 347,654 -1.61(-0.85%)
Nov 20, 2023 176.30 190.63 175.84 190.05 560,152 +13.39(+7.58%)
Nov 17, 2023 170.00 176.84 166.00 176.66 520,914 +7.97(+4.72%)
Nov 16, 2023 168.52 170.97 160.15 168.69 443,892 +7.01(+4.34%)
Nov 15, 2023 156.47 175.39 154.81 161.68 833,691 +5.21(+3.33%)
Nov 14, 2023 153.64 156.83 151.00 156.47 531,982 +10.47(+7.17%)
Nov 13, 2023 138.89 146.99 135.15 146.00 464,149 +7.16(+5.16%)
Nov 10, 2023 138.12 139.46 134.90 138.84 365,899 +2.49(+1.83%)
Nov 09, 2023 143.55 145.18 133.99 136.35 354,177 -7.02(-4.90%)
Nov 08, 2023 151.82 152.43 142.17 143.37 482,143 -8.74(-5.75%)
Nov 07, 2023 147.47 154.04 147.47 152.11 502,815 +4.74(+3.22%)
Nov 06, 2023 143.36 147.90 141.85 147.37 394,905 +0.48(+0.33%)
Nov 03, 2023 140.62 150.88 139.40 146.89 472,500 +9.49(+6.91%)
Nov 02, 2023 137.72 140.52 136.00 137.40 395,032 +0.91(+0.67%)
Nov 01, 2023 132.17 136.74 130.78 136.49 392,280 +5.11(+3.89%)
Oct 31, 2023 125.57 132.95 125.57 131.38 425,192 +5.23(+4.15%)
Oct 30, 2023 120.65 128.86 120.65 126.15 402,271 +5.75(+4.78%)
Oct 27, 2023 124.77 124.87 119.76 120.40 405,106 -4.51(-3.61%)
Oct 26, 2023 123.08 126.44 121.17 124.91 309,263 +1.52(+1.23%)
Oct 25, 2023 124.15 125.61 120.95 123.39 416,447 -3.03(-2.40%)
Oct 24, 2023 128.09 129.82 125.79 126.42 412,736 +0.50(+0.40%)
Oct 23, 2023 129.86 131.85 125.52 125.92 513,757 -5.62(-4.27%)
Oct 20, 2023 130.76 133.70 129.12 131.54 271,514 +1.22(+0.94%)
Oct 19, 2023 136.04 136.04 129.50 130.32 387,579 -5.78(-4.25%)
Oct 18, 2023 140.17 140.17 133.51 136.10 472,278 -4.42(-3.15%)
Oct 17, 2023 140.67 142.82 139.27 140.52 267,396 -0.50(-0.35%)
Oct 16, 2023 139.82 142.10 138.13 141.02 477,983 +0.65(+0.46%)
Oct 13, 2023 136.32 141.10 133.85 140.37 471,887 +4.62(+3.40%)
Oct 12, 2023 138.02 138.57 130.62 135.75 792,358 -3.17(-2.28%)
Oct 11, 2023 147.23 148.44 138.01 138.92 565,302 -10.49(-7.02%)
Oct 10, 2023 144.19 151.98 140.65 149.41 875,969 +9.39(+6.71%)
Oct 09, 2023 140.08 142.65 137.25 140.02 301,913 -0.86(-0.61%)
Oct 06, 2023 137.11 143.01 135.60 140.88 316,114 +0.39(+0.28%)
Oct 05, 2023 136.18 142.78 133.66 140.49 363,135 +4.73(+3.48%)
Oct 04, 2023 141.00 141.00 133.00 135.76 588,052 -5.03(-3.57%)
Oct 03, 2023 140.00 141.44 137.00 140.79 599,254 -2.57(-1.79%)
Oct 02, 2023 146.00 146.04 139.33 143.36 866,090 -2.68(-1.84%)
Sep 29, 2023 161.00 164.26 144.50 146.04 1,893,514 -5.65(-3.72%)
Sep 28, 2023 150.78 152.48 146.31 151.69 442,579 +0.21(+0.14%)
Sep 27, 2023 149.45 153.52 149.20 151.48 292,071 +2.53(+1.70%)
Sep 26, 2023 143.75 153.05 143.75 148.95 383,208 -1.99(-1.32%)
Sep 25, 2023 153.56 152.20 149.72 150.94 267,198 -2.40(-1.57%)
Sep 22, 2023 161.22 161.72 151.42 153.34 393,502 -6.17(-3.87%)
Sep 21, 2023 159.40 162.16 157.66 159.51 315,092 -1.91(-1.18%)
Sep 20, 2023 169.19 170.56 159.39 161.42 456,558 -7.93(-4.68%)
Sep 19, 2023 161.62 170.27 161.62 169.35 323,961 +5.77(+3.53%)
Sep 18, 2023 174.24 176.56 163.45 163.58 358,557 -12.31(-7.00%)
Sep 15, 2023 175.78 182.00 172.80 175.89 791,117 +0.55(+0.31%)
Sep 14, 2023 192.58 192.58 174.78 175.34 719,667 -15.09(-7.92%)
Sep 13, 2023 188.50 193.34 178.02 190.43 1,345,528 +13.56(+7.67%)
Sep 12, 2023 184.82 186.69 174.70 176.87 452,201 -8.12(-4.39%)
Sep 11, 2023 185.20 187.66 175.80 184.99 720,771 -11.59(-5.90%)
Sep 08, 2023 191.38 200.62 190.80 196.58 271,176 +5.55(+2.91%)
Sep 07, 2023 184.42 193.07 184.42 191.03 283,279 +5.65(+3.05%)
Sep 06, 2023 184.50 187.67 182.85 185.38 123,849 +0.88(+0.48%)
Sep 05, 2023 184.51 189.61 184.28 184.50 302,022 -0.64(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.