MDGL
Madrigal Pharmaceuticals Inc
$100.04
1.24 (1.25%)
MDGL Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
MDGL Stock Predictions, Articles, and Madrigal Pharmaceuticals Inc News
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
