MDGL

Madrigal Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Madrigal Pharmaceuticals Inc MDGL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.77 0.61% 127.09 19:43:56
Close Price Low Price High Price Open Price Previous Close
127.09 125.89 128.11 127.65 126.32
more quote information »

MDGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week133.70138.59122.41125.96128,971-6.61-4.94%
1 Month125.06138.59113.76122.45141,5722.031.62%
3 Months108.44138.5998.65114.09134,35618.6517.2%
6 Months86.56138.5979.01108.98151,56440.5346.82%
1 Year87.53138.5956.8296.57169,58339.5645.2%
3 Years45.08325.9838.82137.17214,94682.01181.92%
5 Years8.35325.986.60130.17162,160118.741,422.04%

MDGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 127.09 0.77 0.61% 127.65 128.11 125.89 112,222
Oct 20 2020 126.32 -1.36 -1.07% 128.81 129.99 124.71 104,782
Oct 19 2020 127.68 2.45 1.96% 126.44 129.20 124.70 127,577
Oct 16 2020 125.23 1.74 1.41% 123.89 127.54 123.89 93,893
Oct 15 2020 123.49 -3.72 -2.92% 125.75 126.67 122.41 157,855
Oct 14 2020 127.21 -6.49 -4.85% 133.70 138.59 126.93 160,748
Oct 13 2020 133.70 2.72 2.08% 130.45 134.82 129.20 141,008
Oct 12 2020 130.98 1.40 1.08% 130.19 131.14 127.69 96,593
Oct 09 2020 129.58 0.88 0.68% 128.72 130.72 126.94 116,046
Oct 08 2020 128.70 2.74 2.18% 127.28 132.73 127.275 107,522
Oct 07 2020 125.96 4.71 3.88% 121.89 127.63 121.89 121,018
Oct 06 2020 121.25 2.26 1.9% 119.82 122.79 116.86 218,345
Oct 05 2020 118.99 2.47 2.12% 118.07 119.85 116.5674 134,225
Oct 02 2020 116.52 -1.67 -1.41% 116.33 119.9999 115.36 111,430
Oct 01 2020 118.19 -0.54 -0.45% 119.72 120.05 116.78 103,874
Sep 30 2020 118.73 -0.49 -0.41% 118.94 120.18 113.76 135,563
Sep 29 2020 119.22 -2.38 -1.96% 121.55 121.94 118.00 142,098
Sep 28 2020 121.60 3.41 2.89% 118.88 122.16 117.67 159,264
Sep 25 2020 118.19 0.29 0.25% 118.52 121.50 117.65 75,208
Sep 24 2020 117.90 0.50 0.43% 115.91 118.11 114.58 212,279
Sep 23 2020 117.40 -6.81 -5.48% 125.06 125.06 115.675 341,593
Sep 22 2020 124.21 3.14 2.59% 122.00 124.54 120.56 146,626
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:20201022 00:49:59