Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

215.99 +5.40 (+2.56%)
Streaming Delayed Price Updated: 1:12 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 (%)
Feb 29, 2024 259.11 261.99 235.50 236.20 513,255 -18.03(-7.09%)
Feb 28, 2024 239.10 254.29 237.69 254.23 487,024 +14.43(+6.02%)
Feb 27, 2024 233.85 242.97 233.06 239.80 360,353 +7.23(+3.11%)
Feb 26, 2024 221.00 241.69 214.00 232.57 781,803 -3.97(-1.68%)
Feb 23, 2024 249.36 249.98 235.08 236.54 469,255 -11.99(-4.82%)
Feb 22, 2024 230.47 253.00 230.47 248.53 592,078 +20.29(+8.89%)
Feb 21, 2024 228.97 235.09 225.02 228.24 417,708 -1.47(-0.64%)
Feb 20, 2024 232.85 239.00 227.00 229.71 335,452 -3.42(-1.47%)
Feb 16, 2024 219.35 241.87 219.35 233.13 607,446 +10.91(+4.91%)
Feb 15, 2024 217.54 223.51 214.00 222.22 385,543 +4.24(+1.95%)
Feb 14, 2024 208.85 225.00 208.09 217.98 533,449 +13.18(+6.44%)
Feb 13, 2024 208.68 214.63 203.53 204.80 677,375 -11.53(-5.33%)
Feb 12, 2024 192.90 218.47 191.30 216.33 955,870 +26.45(+13.93%)
Feb 09, 2024 172.61 189.98 168.25 189.88 898,165 +18.51(+10.80%)
Feb 08, 2024 189.30 191.74 169.05 171.37 1,388,005 -17.17(-9.11%)
Feb 07, 2024 205.10 207.38 180.00 188.54 1,022,697 -12.90(-6.40%)
Feb 06, 2024 189.70 203.65 171.31 201.44 2,868,186 -25.61(-11.28%)
Feb 05, 2024 217.51 227.16 213.82 227.05 394,370 +6.77(+3.07%)
Feb 02, 2024 219.15 222.50 215.96 220.28 167,480 -1.95(-0.88%)
Feb 01, 2024 218.87 223.65 215.16 222.23 262,630 +5.52(+2.55%)
Jan 31, 2024 222.44 224.99 216.66 216.71 240,109 -4.36(-1.97%)
Jan 30, 2024 225.17 225.99 217.36 221.07 265,321 -5.92(-2.61%)
Jan 29, 2024 226.16 228.23 220.21 226.99 223,091 +1.02(+0.45%)
Jan 26, 2024 230.89 231.96 224.15 225.97 234,937 -4.20(-1.82%)
Jan 25, 2024 226.14 239.21 225.39 230.17 248,753 +7.26(+3.26%)
Jan 24, 2024 233.44 233.44 222.16 222.91 263,079 -6.09(-2.66%)
Jan 23, 2024 236.18 237.00 223.54 229.00 236,809 -4.18(-1.79%)
Jan 22, 2024 226.00 235.16 216.35 233.18 331,353 +6.70(+2.96%)
Jan 19, 2024 224.16 230.88 220.01 226.48 273,367 +2.38(+1.06%)
Jan 18, 2024 241.20 241.20 222.65 224.10 407,274 -15.86(-6.61%)
Jan 17, 2024 241.92 245.00 235.25 239.96 321,058 -3.96(-1.62%)
Jan 16, 2024 232.19 245.17 230.27 243.92 355,997 +8.12(+3.44%)
Jan 12, 2024 240.00 244.12 234.87 235.80 245,112 -4.51(-1.88%)
Jan 11, 2024 231.94 243.00 227.12 240.31 323,257 +3.57(+1.51%)
Jan 10, 2024 240.28 244.66 232.00 236.74 252,921 -1.21(-0.51%)
Jan 09, 2024 225.85 238.49 225.85 237.95 338,418 +7.15(+3.10%)
Jan 08, 2024 219.11 231.33 216.74 230.80 299,329 +10.52(+4.78%)
Jan 05, 2024 217.55 221.66 213.26 220.28 171,745 +2.07(+0.95%)
Jan 04, 2024 215.59 224.34 208.99 218.21 459,118 +6.27(+2.96%)
Jan 03, 2024 226.40 229.00 210.96 211.94 394,883 -14.92(-6.58%)
Jan 02, 2024 229.65 235.37 225.92 226.86 254,753 -4.52(-1.95%)
Dec 29, 2023 233.77 233.77 228.78 231.38 313,001 -2.61(-1.12%)
Dec 28, 2023 236.17 240.53 231.54 233.99 317,794 -2.76(-1.17%)
Dec 27, 2023 239.73 241.79 234.68 236.75 203,703 +0.43(+0.18%)
Dec 26, 2023 235.74 241.07 233.47 236.32 305,206 +1.25(+0.53%)
Dec 22, 2023 228.26 242.76 227.63 235.07 470,246 +12.77(+5.74%)
Dec 21, 2023 225.01 226.58 219.62 222.30 221,804 +1.26(+0.57%)
Dec 20, 2023 229.80 232.12 220.58 221.04 333,058 -9.84(-4.26%)
Dec 19, 2023 232.73 235.09 227.11 230.88 308,554 +0.88(+0.38%)
Dec 18, 2023 235.27 237.12 225.64 230.00 243,953 -7.13(-3.01%)
Dec 15, 2023 236.53 245.31 229.41 237.13 691,301 +4.11(+1.76%)
Dec 14, 2023 231.04 235.99 223.99 233.02 401,670 +5.69(+2.50%)
Dec 13, 2023 222.18 227.50 216.21 227.33 465,390 +5.15(+2.32%)
Dec 12, 2023 210.09 222.85 204.60 222.18 381,820 +11.75(+5.58%)
Dec 11, 2023 211.27 212.97 202.97 210.43 381,926 +2.11(+1.01%)
Dec 08, 2023 226.00 227.94 194.88 208.32 1,003,645 -27.29(-11.58%)
Dec 07, 2023 237.88 241.50 235.37 235.61 320,798 -1.10(-0.46%)
Dec 06, 2023 237.24 244.99 232.01 236.71 408,507 +1.60(+0.68%)
Dec 05, 2023 222.00 237.10 221.10 235.11 473,792 +13.13(+5.91%)
Dec 04, 2023 208.86 222.03 208.52 221.98 392,440 +8.86(+4.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.