Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals, Inc. - Common Stock (NQ: MDGL )

335.39 +6.23 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 11, 2025 329.16 336.22 315.02 335.39 528,290 +6.23(+1.89%)
Mar 10, 2025 323.04 333.37 322.02 329.16 279,859 -2.25(-0.68%)
Mar 07, 2025 327.74 339.08 322.00 331.41 419,416 +2.64(+0.80%)
Mar 06, 2025 341.01 350.00 328.77 328.77 344,824 -18.51(-5.33%)
Mar 05, 2025 324.00 348.54 319.92 347.28 719,925 +25.96(+8.08%)
Mar 04, 2025 310.33 327.88 299.56 321.32 679,498 +7.85(+2.50%)
Mar 03, 2025 335.00 335.40 313.02 313.47 524,099 -27.80(-8.15%)
Feb 28, 2025 332.00 342.26 329.80 341.27 330,379 +5.53(+1.65%)
Feb 27, 2025 361.38 366.80 335.02 335.74 471,313 -20.14(-5.66%)
Feb 26, 2025 335.00 377.46 331.02 355.88 1,188,436 +46.39(+14.99%)
Feb 25, 2025 320.42 320.54 309.36 309.49 368,984 -12.65(-3.93%)
Feb 24, 2025 334.37 334.37 319.02 322.14 313,721 -14.09(-4.19%)
Feb 21, 2025 355.00 355.00 336.23 336.23 257,042 -14.80(-4.22%)
Feb 20, 2025 343.44 351.05 337.82 351.03 217,453 +7.40(+2.15%)
Feb 19, 2025 339.76 344.06 334.13 343.63 604,930 +3.76(+1.11%)
Feb 18, 2025 337.19 341.02 334.50 339.87 166,910 +2.67(+0.79%)
Feb 14, 2025 353.98 354.49 334.67 337.20 372,402 -14.51(-4.13%)
Feb 13, 2025 343.80 352.99 339.30 351.71 227,215 +11.54(+3.39%)
Feb 12, 2025 326.52 340.18 325.87 340.17 457,286 +8.38(+2.53%)
Feb 11, 2025 336.71 336.71 327.12 331.79 315,532 -5.77(-1.71%)
Feb 10, 2025 337.35 338.93 333.00 337.56 185,259 +4.84(+1.45%)
Feb 07, 2025 330.25 334.44 325.37 332.72 306,567 +2.45(+0.74%)
Feb 06, 2025 340.00 349.28 329.99 330.27 349,538 -9.70(-2.85%)
Feb 05, 2025 323.21 342.27 323.21 339.97 548,959 +16.97(+5.25%)
Feb 04, 2025 325.89 334.03 322.00 323.00 507,530 -2.47(-0.76%)
Feb 03, 2025 325.86 335.57 322.00 325.47 311,728 -9.33(-2.79%)
Jan 31, 2025 339.52 347.20 334.02 334.80 262,018 -3.49(-1.03%)
Jan 30, 2025 333.01 342.00 324.47 338.29 367,106 +11.96(+3.66%)
Jan 29, 2025 324.50 327.28 320.62 326.33 243,323 -1.02(-0.31%)
Jan 28, 2025 317.38 328.50 311.64 327.35 385,836 +16.43(+5.28%)
Jan 27, 2025 304.00 314.59 300.00 310.92 558,393 -17.22(-5.25%)
Jan 24, 2025 337.56 343.54 324.04 328.14 493,383 -12.00(-3.53%)
Jan 23, 2025 324.75 346.04 313.72 340.14 664,631 +15.43(+4.75%)
Jan 22, 2025 309.63 324.98 309.47 324.71 455,977 +17.63(+5.74%)
Jan 21, 2025 293.23 308.46 282.88 307.08 489,594 +13.44(+4.58%)
Jan 17, 2025 273.61 301.44 270.51 293.64 866,117 +20.85(+7.64%)
Jan 16, 2025 275.00 277.50 266.52 272.79 384,861 -1.62(-0.59%)
Jan 15, 2025 280.83 282.05 266.44 274.41 768,669 +0.29(+0.11%)
Jan 14, 2025 304.80 305.00 273.85 274.12 576,691 -29.58(-9.74%)
Jan 13, 2025 334.59 334.59 282.68 303.70 1,009,288 -35.21(-10.39%)
Jan 10, 2025 323.05 343.97 323.02 338.91 449,257 +5.52(+1.66%)
Jan 08, 2025 320.65 337.06 319.01 333.39 424,761 +10.15(+3.14%)
Jan 07, 2025 322.17 325.00 315.02 323.24 173,811 +2.43(+0.76%)
Jan 06, 2025 318.49 323.48 312.07 320.81 203,077 +1.12(+0.35%)
Jan 03, 2025 315.41 322.48 315.41 319.69 219,459 +5.91(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.