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 )

191.29 -3.09 (-1.59%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 116.79 116.79 116.79 0 +7.51(+6.87%)
Mar 28, 2018 110.10 110.80 105.44 109.28 295,422 +4.73(+4.52%)
Mar 27, 2018 113.93 115.33 102.75 104.55 194,981 -9.70(-8.49%)
Mar 26, 2018 118.56 118.90 109.29 114.25 262,716 -0.82(-0.71%)
Mar 23, 2018 122.92 123.49 112.21 115.07 358,307 +5.37(+4.90%)
Mar 22, 2018 114.20 116.26 108.00 109.70 205,535 -6.23(-5.37%)
Mar 21, 2018 116.65 118.13 114.08 115.93 133,781 -1.25(-1.07%)
Mar 20, 2018 120.88 126.11 116.36 117.18 204,381 -4.01(-3.31%)
Mar 19, 2018 112.59 121.34 111.14 121.19 636,515 +7.38(+6.48%)
Mar 16, 2018 112.66 114.11 104.10 113.81 1,044,881 +0.65(+0.57%)
Mar 15, 2018 119.49 119.59 111.67 113.16 463,244 -6.36(-5.32%)
Mar 14, 2018 128.69 128.87 117.51 119.52 592,672 -7.83(-6.14%)
Mar 13, 2018 143.01 143.18 122.55 127.34 902,702 -15.56(-10.89%)
Mar 12, 2018 138.96 144.79 135.52 142.90 295,325 +4.15(+2.99%)
Mar 09, 2018 132.05 138.88 130.51 138.75 410,307 +7.97(+6.09%)
Mar 08, 2018 134.42 137.47 129.16 130.78 113,937 -3.08(-2.30%)
Mar 07, 2018 135.50 129.30 133.86 183,492 +0.36(+0.27%)
Mar 06, 2018 133.34 136.00 132.07 133.50 122,639 +0.16(+0.12%)
Mar 05, 2018 130.18 135.98 128.84 133.34 192,493 +2.46(+1.88%)
Mar 02, 2018 123.88 133.00 121.38 130.88 132,384 +6.43(+5.17%)
Mar 01, 2018 125.40 129.22 119.47 124.45 161,976 -1.59(-1.26%)
Feb 28, 2018 133.19 136.47 125.23 126.04 155,678 -5.36(-4.08%)
Feb 27, 2018 136.97 138.85 131.00 131.40 271,313 -5.87(-4.28%)
Feb 26, 2018 135.98 138.75 135.62 137.27 99,599 +1.74(+1.28%)
Feb 23, 2018 134.31 136.39 131.71 135.53 117,720 +1.68(+1.26%)
Feb 22, 2018 137.54 137.54 132.81 133.85 118,169 -2.27(-1.67%)
Feb 21, 2018 135.87 139.33 135.26 136.12 125,576 +0.17(+0.13%)
Feb 20, 2018 134.12 137.98 133.00 135.95 112,022 +0.84(+0.62%)
Feb 16, 2018 135.11 135.11 135.11 0 +1.76(+1.32%)
Feb 15, 2018 131.81 133.43 127.34 133.35 182,611 +3.23(+2.48%)
Feb 14, 2018 132.74 138.75 129.47 130.12 178,649 -3.37(-2.52%)
Feb 13, 2018 136.80 139.98 131.00 133.49 233,324 -2.44(-1.80%)
Feb 12, 2018 128.09 139.50 127.54 135.93 224,088 +8.90(+7.01%)
Feb 09, 2018 133.22 136.48 120.01 127.03 392,933 -4.50(-3.42%)
Feb 08, 2018 138.00 144.92 120.37 131.53 704,099 -14.46(-9.90%)
Feb 07, 2018 146.99 154.75 142.95 145.99 254,443 -0.66(-0.45%)
Feb 06, 2018 139.57 149.00 131.05 146.65 197,024 +2.16(+1.49%)
Feb 05, 2018 146.07 149.00 143.00 144.50 104,167 -3.50(-2.36%)
Feb 02, 2018 148.00 151.54 145.00 147.99 323,714 -1.05(-0.70%)
Feb 01, 2018 147.25 152.62 144.50 149.04 273,513 +0.62(+0.42%)
Jan 31, 2018 140.00 150.03 139.00 148.42 448,892 +8.57(+6.13%)
Jan 30, 2018 126.25 141.34 126.00 139.85 423,378 +13.61(+10.78%)
Jan 29, 2018 122.12 128.49 121.64 126.24 185,734 +4.44(+3.65%)
Jan 26, 2018 126.89 127.78 115.75 121.80 154,922 -3.31(-2.65%)
Jan 25, 2018 128.38 133.48 124.00 125.11 155,500 -1.15(-0.91%)
Jan 24, 2018 127.46 128.99 123.77 126.26 193,913 +0.38(+0.30%)
Jan 23, 2018 129.20 133.81 123.83 125.88 236,787 -3.42(-2.65%)
Jan 22, 2018 124.91 131.70 122.94 129.30 240,742 +4.71(+3.78%)
Jan 19, 2018 113.03 127.80 111.74 124.59 356,062 +12.92(+11.57%)
Jan 18, 2018 105.24 113.25 104.01 111.67 230,951 +7.04(+6.73%)
Jan 17, 2018 98.82 107.24 98.82 104.63 122,919 +6.27(+6.37%)
Jan 16, 2018 107.76 109.65 95.19 98.36 200,627 -8.64(-8.07%)
Jan 12, 2018 107.00 107.00 107.00 0 +8.16(+8.26%)
Jan 11, 2018 98.59 99.68 97.06 98.84 79,837 +0.44(+0.45%)
Jan 10, 2018 99.17 98.40 83,084 +0.58(+0.59%)
Jan 09, 2018 93.75 99.20 92.32 97.82 87,138 +4.47(+4.79%)
Jan 08, 2018 96.53 97.60 90.56 93.35 97,753 -3.18(-3.29%)
Jan 05, 2018 97.70 99.20 93.81 96.53 110,779 -1.35(-1.38%)
Jan 04, 2018 99.24 100.44 97.30 97.88 121,910 -1.03(-1.04%)
Jan 03, 2018 97.50 101.00 96.11 98.91 140,648 +1.49(+1.53%)
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.