Historical Stock Prices

MDGL 
$16.07
*  
0.08
0.5%
Get MDGL Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MDGL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 15.8 16.21 15.8 16.07 23,064
01/12/2017 15.73 16 15.59 15.99 22,446
01/11/2017 16 16.2835 15.83 15.83 7,544
01/10/2017 15.8 16.21 15.6423 16.2 60,090
01/09/2017 15.63 16.1138 15.59 15.8 18,117
01/06/2017 16.4 16.5 15.59 15.59 13,030
01/05/2017 16.46 16.55 16.39 16.39 22,384
01/04/2017 15.991 16.63 15.47 16.37 70,802
01/03/2017 14.95 16 14.87 15.96 20,907
12/30/2016 15.24 15.24 14.745 14.9 41,008
12/29/2016 15.7 15.7203 15.0329 15.25 39,397
12/28/2016 15.94 16 15.64 15.64 29,014
12/27/2016 15.9 16.102 15.9 15.97 13,089
12/23/2016 15.9 16 15.9 15.95 12,607
12/22/2016 15.781 16 15.77 15.9 18,412
12/21/2016 15.6599 16.01 15.6599 15.97 29,454
12/20/2016 15.87 16.04 15.705 15.89 28,796
12/19/2016 15.89 16.04 15.89 15.9 25,040
12/16/2016 15.6621 16.07 15.6621 15.91 20,522
12/15/2016 15.75 16.29 15.7434 15.97 9,388
12/14/2016 15.95 16.09 15.789 15.91 8,258
12/13/2016 15.9 16 15.8474 15.98 7,286
12/12/2016 16.07 16.19 15.8 15.9 55,564
12/09/2016 16.1 16.49 16 16.17 26,150
12/08/2016 15.91 16.1 15.91 16.1 249,411
12/07/2016 16.2 16.2 15.911 16 84,488
12/06/2016 16 16.16 15.95 16.16 52,716
12/05/2016 15.95 16.08 15.937 16 13,220
12/02/2016 15.87 16 15.86 15.91 2,620
12/01/2016 16.15 16.16 15.75 16.1 24,871
11/30/2016 16.05 16.05 15.7875 16.01 6,443
11/29/2016 16 16 15.75 16 6,763
11/28/2016 15.86 16.02 15.76 16 21,936
11/25/2016 16.03 16.15 15.65 15.71 1,253
11/23/2016 16 16.2 15.5 16.2 12,388
11/22/2016 16.45 16.45 16.15 16.16 174,179
11/21/2016 16.53 16.9499 16.22 16.5 14,346
11/18/2016 16.62 16.6266 16.5 16.52 13,437
11/17/2016 16.56 16.78 16.56 16.65 10,469
11/16/2016 17 17 16.74 16.76 7,716
11/15/2016 16.75 17.2164 16.62 17 9,695
11/14/2016 16.5 17 16.201 17 9,220
11/11/2016 15.73 16.5 15.6201 16.14 15,900
11/10/2016 15.7 15.79 15.18 15.79 5,887
11/09/2016 15.1 15.79 15.1 15.5 8,313
11/08/2016 15 15.26 14.7231 15.26 22,261
11/07/2016 15.6 15.66 15.1155 15.41 13,973
11/04/2016 15.5 15.5846 14.85 15.49 9,354
11/03/2016 15.61 16.32 15.5443 15.55 6,478
11/02/2016 16.3989 16.3989 15.5601 15.82 5,959
11/01/2016 16.5 16.674 16.1501 16.32 5,249
10/31/2016 16.84 16.84 16.5 16.5 9,748
10/28/2016 16.75 16.99 16.61 16.84 7,390
10/27/2016 16.88 17.4232 16.8201 16.99 5,719
10/26/2016 16.9 17.29 16.84 17.01 9,382
10/25/2016 17.29 17.29 16.55 16.92 345,156
10/24/2016 17.75 18.2391 16.8 17 112,242
10/21/2016 15.73 17 15.46 17 39,044
10/20/2016 15.391 15.5268 14.5 15.39 21,072
10/19/2016 15.41 15.71 14.87 15.3 20,497
10/18/2016 15.65 15.68 15.14 15.6 14,130
10/17/2016 16.21 16.21 15.5 15.65 23,516
10/14/2016 17.04 17.04 16.11 16.32 13,483
10/13/2016 17.11 17.11 15.5861 16.75 23,421
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?