Quantcast

Madrigal Pharmaceuticals, Inc. Common Stock Historical Stock Prices

MDGL 
$143.52
*  
3.43
2.45%
Get MDGL Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading MDGL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MDGL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 138.18 143.735 138.08 143.52 227,175
03/21/2019 138.18 143.735 138.08 143.52 227,175
03/20/2019 143.74 144.2551 137 140.09 161,715
03/19/2019 144.12 145.32 142.43 143.84 131,321
03/18/2019 138.48 144.28 137.478 143.66 237,356
03/15/2019 135.86 138.78 134.74 138.41 313,057
03/14/2019 137.92 139.03 134.7418 135.32 190,925
03/13/2019 134.02 138.74 132.6 137.79 259,050
03/12/2019 131.85 136.23 129.0225 133.39 166,212
03/11/2019 127.37 132.8 126.325 131.58 223,625
03/08/2019 126.32 127.49 123.01 125.57 224,907
03/07/2019 136.97 138.57 127.28 127.96 310,092
03/06/2019 142.96 142.96 133.56 136.99 282,401
03/05/2019 138.02 148.18 136.73 140.81 352,577
03/04/2019 141.29 142.16 133.31 138.68 260,104
03/01/2019 131.25 140.67 129.5 140.59 294,488
02/28/2019 132.74 134.0833 127.43 131.28 210,104
02/27/2019 133.91 138.78 131 133.81 199,263
02/26/2019 136 137.61 133.8 134.49 293,301
02/25/2019 129.22 137.74 128.23 136.3 269,094
02/22/2019 128.08 128.08 121.2 126.61 171,528
02/21/2019 123.24 128.98 121.61 125.57 244,378
02/20/2019 134.31 135.23 118.26 122.99 357,571
02/19/2019 137.3 139.86 124.01 134.25 447,815
02/15/2019 134.56 135.4597 126.5 135.27 361,911
02/14/2019 117.63 137.155 117.63 133.98 378,677
02/13/2019 120.77 120.99 116.04 118.14 239,858
02/12/2019 119.41 122 117.1 120.1 280,432
02/11/2019 116.88 118.695 114.025 116.14 160,974
02/08/2019 113.34 116.98 113.34 116.36 140,241
02/07/2019 118.91 119.28 112.63 114.58 220,362
02/06/2019 114.11 121.81 113.28 120.38 174,482
02/05/2019 115.37 117.92 111.79 114.27 120,647
02/04/2019 114.65 115.12 111.58 114.82 137,525
02/01/2019 116.42 117.29 112.395 114.67 623,810
01/31/2019 113.32 117.96 112.23 115.76 134,887
01/30/2019 112.15 113.23 108.95 113.12 117,894
01/29/2019 108.65 113.67 108.305 110.77 153,346
01/28/2019 109.4 111.76 107.11 109.28 190,084
01/25/2019 110.07 112.865 107.76 111.07 153,282
01/24/2019 108.8 111.4 107.43 109.3 91,537
01/23/2019 113.41 115.3699 105.9 108.96 185,041
01/22/2019 119.58 119.72 111.8 113.72 158,825
01/18/2019 118.51 120.935 115.085 120.05 196,016
01/17/2019 112.32 118.96 111.59 118.04 184,950
01/16/2019 114.85 119.5111 112.41 112.94 168,813
01/15/2019 115.05 116.335 112.04 115.05 152,293
01/14/2019 114 118.19 114 114.55 200,826
01/11/2019 114 116.2634 112 115 118,418
01/10/2019 113.16 117.83 111.09 114.69 182,669
01/09/2019 118.67 120.24 113.94 114.23 217,039
01/08/2019 120.58 121.3 111.01 118.08 198,004
01/07/2019 113.16 119.63 111.45 118.51 328,788
01/04/2019 106.31 113.58 104.52 112.04 281,006
01/03/2019 110.49 110.49 102.43 103.48 266,134
01/02/2019 110.93 112.55 106.2 111.19 290,786
12/31/2018 106 113.09 105.07 112.72 306,992
12/28/2018 104.08 108.22 100.071 104.44 212,636
12/27/2018 101.91 105.43 96.51 103.74 241,330
12/26/2018 96.18 104.58 95.9 104.57 225,597
12/24/2018 95.49 97.3 91.5601 94.77 147,030
12/21/2018 97.01 98.96 92.58 95.49 740,303
*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?

Smart Portfolio