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 )

222.26 -6.08 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 233.77 233.77 228.78 231.38 313,001 -2.61(-1.12%)
Dec 28, 2023 236.17 240.53 231.54 233.99 317,794 -2.76(-1.17%)
Dec 27, 2023 239.73 241.79 234.68 236.75 203,703 +0.43(+0.18%)
Dec 26, 2023 235.74 241.07 233.47 236.32 305,206 +1.25(+0.53%)
Dec 22, 2023 228.26 242.76 227.63 235.07 470,246 +12.77(+5.74%)
Dec 21, 2023 225.01 226.58 219.62 222.30 221,804 +1.26(+0.57%)
Dec 20, 2023 229.80 232.12 220.58 221.04 333,058 -9.84(-4.26%)
Dec 19, 2023 232.73 235.09 227.11 230.88 308,554 +0.88(+0.38%)
Dec 18, 2023 235.27 237.12 225.64 230.00 243,953 -7.13(-3.01%)
Dec 15, 2023 236.53 245.31 229.41 237.13 691,301 +4.11(+1.76%)
Dec 14, 2023 231.04 235.99 223.99 233.02 401,670 +5.69(+2.50%)
Dec 13, 2023 222.18 227.50 216.21 227.33 465,390 +5.15(+2.32%)
Dec 12, 2023 210.09 222.85 204.60 222.18 381,820 +11.75(+5.58%)
Dec 11, 2023 211.27 212.97 202.97 210.43 381,926 +2.11(+1.01%)
Dec 08, 2023 226.00 227.94 194.88 208.32 1,003,645 -27.29(-11.58%)
Dec 07, 2023 237.88 241.50 235.37 235.61 320,798 -1.10(-0.46%)
Dec 06, 2023 237.24 244.99 232.01 236.71 408,507 +1.60(+0.68%)
Dec 05, 2023 222.00 237.10 221.10 235.11 473,792 +13.13(+5.91%)
Dec 04, 2023 208.86 222.03 208.52 221.98 392,440 +8.86(+4.16%)
Dec 01, 2023 201.74 213.56 196.00 213.12 412,128 +9.82(+4.83%)
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%)
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.