MDGL

Madrigal Pharmaceuticals Inc

$100.04 1.24 (1.25%)
10:59 EDT MDGL Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -40.17
Market Cap:       1.43B
EPS:       -2.49
Volume:       28,752
Day's Range:       99.24 - 102.62
52wk Range:       91.56 - 325.98
Previous Close:       98.80
Historical Data for MDGL
Date Open High Low Volume Close Change %
05/23/19 97.00 99.64 95.00 105,546 98.80 0.16   0.16%
05/22/19 101.40 102.99 98.47 102,169 98.64 -3.32   -3.26%
05/21/19 101.09 102.16 97.00 256,793 101.96 2.18   2.18%
05/20/19 102.03 102.88 99.75 140,243 99.78 -3.33   -3.23%
05/17/19 105.32 107.45 101.75 149,000 103.11 -3.50   -3.28%
05/16/19 107.00 108.56 105.51 156,432 106.61 -0.07   -0.07%
05/15/19 101.86 106.84 101.50 133,806 106.68 3.29   3.18%
05/14/19 100.52 105.95 100.15 148,780 103.39 3.51   3.51%
05/13/19 100.42 102.17 98.80 166,808 99.88 -3.73   -3.60%
05/10/19 102.81 104.31 100.70 121,500 103.61 0.00   0.00%
05/09/19 103.00 105.50 100.00 130,671 103.61 -0.48   -0.46%
05/08/19 102.89 110.00 101.96 169,380 104.09 0.68   0.66%
05/07/19 107.52 109.07 102.28 147,722 103.41 -5.32   -4.89%
05/06/19 103.89 109.83 103.21 149,531 108.73 1.65   1.54%
05/03/19 106.70 107.50 103.75 132,600 107.08 1.41   1.33%
05/02/19 102.85 106.29 101.14 118,541 105.67 2.55   2.47%
05/01/19 106.07 107.24 102.50 201,008 103.12 -2.96   -2.79%
04/30/19 109.00 109.50 103.39 181,908 106.08 -2.25   -2.08%
04/29/19 110.54 111.50 108.09 94,635 108.33 -2.21   -2.00%
04/26/19 106.76 111.11 106.10 95,400 110.54 3.72   3.48%
04/25/19 106.12 109.00 103.55 112,626 106.82 0.63   0.59%
04/24/19 109.37 110.00 104.64 157,210 106.19 -3.13   -2.86%
04/23/19 104.56 112.19 103.02 201,359 109.32 4.55   4.34%
04/22/19 105.13 107.70 102.78 162,651 104.77 -0.79   -0.75%
04/18/19 106.17 108.96 101.03 344,100 105.56 -0.69   -0.65%
04/17/19 118.33 118.77 103.44 446,868 106.25 -11.23   -9.56%
04/16/19 118.67 123.30 115.10 154,078 117.48 -0.25   -0.21%
04/15/19 126.89 128.92 116.14 246,575 117.73 -9.10   -7.17%
04/12/19 129.46 131.08 122.06 303,900 126.83 -1.12   -0.88%
04/11/19 143.02 144.50 127.47 284,750 127.95 -14.55   -10.21%
04/10/19 134.52 145.16 134.04 247,461 142.50 9.05   6.78%
04/09/19 133.21 135.98 131.60 121,484 133.45 -0.12   -0.09%
04/08/19 131.25 135.13 128.51 157,719 133.57 0.81   0.61%
04/05/19 135.47 137.68 131.87 232,600 132.76 -1.96   -1.45%
04/04/19 132.38 135.82 130.58 216,458 134.72 2.24   1.69%
04/03/19 133.40 134.74 129.48 197,389 132.48 0.65   0.49%
04/02/19 130.85 133.26 128.67 197,443 131.83 1.27   0.97%
04/01/19 127.03 134.87 125.21 277,183 130.56 5.30   4.23%
03/29/19 126.86 128.00 122.50 352,100 125.26 -0.74   -0.59%
03/28/19 128.79 130.74 124.48 238,096 126.00 -2.54   -1.98%
03/27/19 135.61 137.45 128.46 191,771 128.54 -7.08   -5.22%
03/26/19 132.35 136.71 131.59 164,496 135.62 4.90   3.75%
03/25/19 134.29 138.54 129.66 200,495 130.72 -3.56   -2.65%
03/22/19 142.37 142.57 134.28 235,700 134.28 -9.24   -6.44%
03/21/19 138.18 143.74 138.08 227,175 143.52 3.43   2.45%
03/20/19 143.74 144.26 137.00 169,539 140.09 -3.75   -2.61%
03/19/19 144.12 145.32 142.43 131,321 143.84 0.18   0.13%
03/18/19 138.48 144.28 137.48 237,356 143.66 5.25   3.79%
03/15/19 135.86 138.78 134.74 313,000 138.41 3.09   2.28%
03/14/19 137.92 139.03 134.74 191,081 135.32 -2.47   -1.79%
03/13/19 134.02 138.74 132.60 259,050 137.79 4.40   3.30%
03/12/19 131.85 136.23 129.02 166,212 133.39 1.81   1.38%
03/11/19 127.37 132.80 126.32 226,784 131.58 6.01   4.79%
03/08/19 126.32 127.49 123.01 225,000 125.57 -2.39   -1.87%
03/07/19 136.97 138.57 127.28 310,092 127.96 -9.03   -6.59%
03/06/19 142.96 142.96 133.56 282,533 136.99 -3.82   -2.71%
03/05/19 138.02 148.18 136.73 358,866 140.81 2.13   1.54%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!