Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

216.05 +5.46 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 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 (%)
May 02, 2024 213.01 218.19 208.77 216.05 451,690 +5.46(+2.59%)
May 01, 2024 203.36 217.82 202.20 210.59 427,525 +6.57(+3.22%)
Apr 30, 2024 199.40 209.43 199.40 204.02 435,486 +2.95(+1.47%)
Apr 29, 2024 194.39 202.02 191.18 201.07 357,112 +7.74(+4.00%)
Apr 26, 2024 192.49 195.58 189.00 193.33 453,346 -1.05(-0.54%)
Apr 25, 2024 200.63 200.97 190.22 194.38 707,187 -10.27(-5.02%)
Apr 24, 2024 218.08 220.00 204.16 204.65 575,504 -13.73(-6.29%)
Apr 23, 2024 212.82 225.66 210.10 218.38 409,540 +4.89(+2.29%)
Apr 22, 2024 205.19 217.14 197.43 213.49 727,308 +1.45(+0.68%)
Apr 19, 2024 221.85 224.68 206.03 212.04 625,155 -10.22(-4.60%)
Apr 18, 2024 227.78 227.90 220.74 222.26 268,860 -6.08(-2.66%)
Apr 17, 2024 235.91 235.91 224.39 228.34 251,038 -4.64(-1.99%)
Apr 16, 2024 228.03 235.92 222.90 232.98 343,880 +1.61(+0.70%)
Apr 15, 2024 237.00 242.99 228.82 231.37 322,975 -5.22(-2.21%)
Apr 12, 2024 243.09 245.35 236.49 236.59 294,909 -8.68(-3.54%)
Apr 11, 2024 245.08 248.63 243.25 245.27 216,428 +0.60(+0.25%)
Apr 10, 2024 242.00 246.23 241.48 244.67 226,278 -4.67(-1.87%)
Apr 09, 2024 251.41 253.48 244.02 249.34 226,957 +0.70(+0.28%)
Apr 08, 2024 245.84 248.82 242.20 248.64 238,456 +5.60(+2.30%)
Apr 05, 2024 240.11 246.34 238.27 243.04 296,003 +1.58(+0.65%)
Apr 04, 2024 244.39 248.44 240.33 241.46 385,223 -3.77(-1.54%)
Apr 03, 2024 242.00 247.33 241.13 245.23 490,313 +0.73(+0.30%)
Apr 02, 2024 248.72 250.94 241.52 244.50 593,966 -11.24(-4.40%)
Apr 01, 2024 267.28 268.04 254.98 255.74 547,082 -11.30(-4.23%)
Mar 28, 2024 258.54 268.22 254.75 267.04 441,996 +8.23(+3.18%)
Mar 27, 2024 250.00 259.55 244.81 258.81 442,703 +11.19(+4.52%)
Mar 26, 2024 247.00 252.00 246.61 247.62 234,125 +0.00(+0.00%)
Mar 25, 2024 248.85 257.73 246.54 247.62 394,451 -0.58(-0.23%)
Mar 22, 2024 258.49 259.95 242.38 248.20 529,991 -7.07(-2.77%)
Mar 21, 2024 261.64 265.79 251.79 255.27 382,354 -3.72(-1.44%)
Mar 20, 2024 267.50 267.50 251.00 258.99 675,188 -6.69(-2.52%)
Mar 19, 2024 275.00 276.67 263.51 265.68 915,645 -17.55(-6.20%)
Mar 18, 2024 274.48 292.86 272.01 283.23 965,263 +12.86(+4.76%)
Mar 15, 2024 293.90 299.98 262.00 270.37 2,769,377 +26.80(+11.00%)
Mar 14, 2024 274.58 276.30 236.62 243.57 1,724,849 -29.41(-10.77%)
Mar 13, 2024 267.00 275.07 264.40 272.98 766,172 +10.31(+3.93%)
Mar 12, 2024 268.00 269.68 258.08 262.67 596,876 +2.52(+0.97%)
Mar 11, 2024 258.21 266.83 252.91 260.15 678,890 +4.83(+1.89%)
Mar 08, 2024 256.96 262.00 252.72 255.32 475,790 +4.29(+1.71%)
Mar 07, 2024 258.00 259.97 248.53 251.03 400,598 -6.35(-2.47%)
Mar 06, 2024 259.99 270.98 256.30 257.38 680,816 +8.89(+3.58%)
Mar 05, 2024 244.44 249.43 238.93 248.49 386,221 +1.93(+0.78%)
Mar 04, 2024 255.00 260.00 243.17 246.56 500,181 -5.07(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.