MDGL

Madrigal Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Madrigal Pharmaceuticals Inc MDGL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 108.47 0.00 0.00 0.00 108.47 20:00:00
more quote information »

MDGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week113.80118.72108.45110.92156,154-5.33-4.68%
1 Month114.92118.7297.00109.07147,133-6.45-5.61%
3 Months72.03127.2571.02102.71191,60536.4450.59%
6 Months85.42127.2556.8289.72191,37723.0526.98%
1 Year101.45127.2556.8292.21184,6677.026.92%
3 Years15.93325.9815.15135.12210,38192.54580.92%
5 Years8.35325.986.60131.21165,017100.121,199.04%

MDGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 108.47 -0.90 -0.82% 109.14 112.92 108.45 85,199
Jul 06 2020 109.37 -2.21 -1.98% 112.31 113.95 108.945 143,337
Jul 02 2020 111.58 -0.67 -0.6% 113.14 113.19 109.62 143,799
Jul 01 2020 112.25 -1.21 -1.07% 113.80 118.72 110.55 252,279
Jun 30 2020 113.46 10.72 10.43% 104.28 113.80 103.00 286,403
Jun 29 2020 102.74 -5.30 -4.91% 104.00 109.55 97.00 388,096
Jun 26 2020 108.04 -2.67 -2.41% 109.93 110.846 107.57 104,548
Jun 25 2020 110.71 3.35 3.12% 107.32 111.36 106.035 106,575
Jun 24 2020 107.36 -4.72 -4.21% 111.92 112.58 106.74 93,819
Jun 23 2020 112.08 0.31 0.28% 112.39 115.02 111.80 115,428
Jun 22 2020 111.77 1.62 1.47% 110.35 112.56 107.28 109,391
Jun 19 2020 110.15 -0.38 -0.34% 111.67 113.42 109.5407 254,966
Jun 18 2020 110.53 -0.49 -0.44% 110.76 113.60 110.53 43,776
Jun 17 2020 111.02 1.23 1.12% 110.67 112.90 109.33 62,804
Jun 16 2020 109.79 1.74 1.61% 110.21 111.98 107.74 85,799
Jun 15 2020 108.05 0.94 0.88% 105.21 109.87 103.4363 92,445
Jun 12 2020 107.11 2.70 2.59% 107.32 109.89 103.02 127,674
Jun 11 2020 104.41 -11.27 -9.74% 113.83 113.87 104.12 224,214
Jun 10 2020 115.68 1.37 1.2% 114.92 117.35 114.00 94,428
Jun 09 2020 114.31 -1.34 -1.16% 115.41 118.20 114.06 89,985
Jun 08 2020 115.65 3.00 2.66% 112.57 116.77 111.00 93,280
See More Historical Prices »
Your Recent History
NASDAQ
MDGL
Madrigal P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200708 07:43:07