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 )

204.22 +3.16 (+1.57%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 113.32 117.96 112.23 115.76 134,887 +2.64(+2.33%)
Jan 30, 2019 112.15 113.23 108.95 113.12 117,894 +2.35(+2.12%)
Jan 29, 2019 108.65 113.67 108.31 110.77 153,346 +1.49(+1.36%)
Jan 28, 2019 109.40 111.76 107.11 109.28 190,084 -1.79(-1.61%)
Jan 25, 2019 110.07 112.86 107.76 111.07 153,200 +1.77(+1.62%)
Jan 24, 2019 108.80 111.40 107.43 109.30 91,537 +0.34(+0.31%)
Jan 23, 2019 113.41 115.37 105.90 108.96 185,041 -4.76(-4.19%)
Jan 22, 2019 119.58 119.72 111.80 113.72 158,825 -6.33(-5.27%)
Jan 18, 2019 118.51 120.94 115.08 120.05 196,000 +2.01(+1.70%)
Jan 17, 2019 112.32 118.96 111.59 118.04 184,950 +5.10(+4.52%)
Jan 16, 2019 114.85 119.51 112.41 112.94 168,813 -2.11(-1.83%)
Jan 15, 2019 115.05 116.33 112.04 115.05 152,300 +0.50(+0.44%)
Jan 14, 2019 114.00 118.19 114.00 114.55 202,604 -0.45(-0.39%)
Jan 11, 2019 114.00 116.26 112.00 115.00 118,400 +0.31(+0.27%)
Jan 10, 2019 113.16 117.83 111.09 114.69 182,669 +0.46(+0.40%)
Jan 09, 2019 118.67 120.24 113.94 114.23 217,039 -3.85(-3.26%)
Jan 08, 2019 120.58 121.30 111.01 118.08 198,004 -0.43(-0.36%)
Jan 07, 2019 113.16 119.63 111.45 118.51 336,571 +6.47(+5.77%)
Jan 04, 2019 106.31 113.58 104.52 112.04 281,000 +8.56(+8.27%)
Jan 03, 2019 110.49 110.49 102.43 103.48 275,129 -7.71(-6.93%)
Jan 02, 2019 110.93 112.55 106.20 111.19 290,786 -1.53(-1.36%)
Dec 31, 2018 106.00 113.09 105.07 112.72 306,900 +8.28(+7.93%)
Dec 28, 2018 104.08 108.22 100.07 104.44 212,600 +0.70(+0.67%)
Dec 27, 2018 101.91 105.43 96.51 103.74 241,330 -0.83(-0.79%)
Dec 26, 2018 96.18 104.58 95.90 104.57 225,597 +9.80(+10.34%)
Dec 24, 2018 95.49 97.30 91.56 94.77 147,000 -0.72(-0.75%)
Dec 21, 2018 97.01 98.96 92.58 95.49 740,300 -0.98(-1.02%)
Dec 20, 2018 102.37 105.62 92.18 96.47 548,772 -6.97(-6.74%)
Dec 19, 2018 104.72 111.78 100.09 103.44 419,159 -1.69(-1.61%)
Dec 18, 2018 110.66 110.71 101.40 105.13 540,453 -4.41(-4.03%)
Dec 17, 2018 108.38 115.89 106.76 109.54 523,594 -0.70(-0.63%)
Dec 14, 2018 106.23 113.12 106.23 110.24 242,000 +1.92(+1.77%)
Dec 13, 2018 113.00 113.00 107.00 108.32 184,206 -4.59(-4.07%)
Dec 12, 2018 110.62 116.43 110.62 112.91 169,139 -1.72(-1.50%)
Dec 11, 2018 113.43 117.88 111.44 114.63 140,807 +1.74(+1.54%)
Dec 10, 2018 113.09 114.72 107.54 112.89 248,685 -0.15(-0.13%)
Dec 07, 2018 120.21 121.60 109.00 113.04 314,100 -7.62(-6.32%)
Dec 06, 2018 112.86 123.25 111.75 120.66 485,643 +5.50(+4.78%)
Dec 04, 2018 121.03 122.86 115.12 115.16 325,100 -5.50(-4.56%)
Dec 03, 2018 117.31 121.00 116.00 120.66 238,276 +5.01(+4.33%)
Nov 30, 2018 114.11 116.19 111.27 115.65 135,900 +1.76(+1.55%)
Nov 29, 2018 113.02 116.00 110.06 113.89 200,999 -1.01(-0.88%)
Nov 28, 2018 112.93 116.21 107.46 114.90 320,300 +3.54(+3.18%)
Nov 27, 2018 119.79 121.38 110.29 111.36 349,983 -10.56(-8.66%)
Nov 26, 2018 118.25 122.28 114.06 121.92 256,711 +8.54(+7.53%)
Nov 23, 2018 115.64 119.40 111.28 113.38 155,900 -4.61(-3.91%)
Nov 21, 2018 117.99 117.99 117.99 0 +3.99(+3.50%)
Nov 20, 2018 120.39 122.89 112.74 114.00 625,662 -6.50(-5.39%)
Nov 19, 2018 120.48 135.51 120.48 120.50 761,181 -9.44(-7.26%)
Nov 16, 2018 137.50 144.89 120.12 129.94 923,000 -2.77(-2.09%)
Nov 15, 2018 141.01 149.66 127.99 132.71 480,985 -11.01(-7.66%)
Nov 14, 2018 150.77 153.60 121.99 143.72 1,144,772 -2.51(-1.72%)
Nov 13, 2018 189.09 190.00 145.43 146.23 622,069 -40.28(-21.60%)
Nov 12, 2018 182.57 201.96 172.00 186.51 382,281 +2.02(+1.09%)
Nov 09, 2018 191.59 193.81 180.85 184.49 158,700 -7.10(-3.71%)
Nov 08, 2018 208.53 219.61 188.77 191.59 252,235 -18.75(-8.91%)
Nov 07, 2018 210.32 214.53 203.90 210.34 227,109 +1.96(+0.94%)
Nov 06, 2018 198.29 212.79 191.46 208.38 355,890 +8.36(+4.18%)
Nov 05, 2018 206.18 206.18 196.78 200.02 109,809 -4.98(-2.43%)
Nov 02, 2018 202.53 207.84 198.35 205.00 151,500 +3.67(+1.82%)
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.