MDGL Quote, Trading Chart, Madrigal Pharmaceuticals Inc.

home / stock / mdgl / mdgl quote

Stock Information
Company Name: Madrigal Pharmaceuticals Inc.
Stock Symbol: MDGL
Market: NASDAQ
Website: madrigalpharma.com
Menu
MDGL MDGL Quote MDGL Short MDGL News MDGL Articles MDGL Message Board
Get MDGL Alerts

News, Short Squeeze, Breakout and More Instantly...
MDGL Quote
Last:$280.16
Change Percent:0.21%
Open:$285.07
Previous Close:$280.16
High:$286.467
Low:$277.72
Volume:860,058
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MDGL Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$285.07
Close:$280.16
High:$286.467
Low:$277.72
Volume:860,058
Date:2024-06-27
Open:$275.37
Close:$285.66
High:$288.25
Low:$270.5
Volume:252,964
Date:2024-06-26
Open:$279
Close:$275.36
High:$279
Low:$267.51
Volume:293,946
Date:2024-06-25
Open:$283.56
Close:$280.04
High:$285.7256
Low:$278.72
Volume:314,071
Date:2024-06-24
Open:$278.42
Close:$283.99
High:$287
Low:$275.1949
Volume:372,179
Date:2024-06-21
Open:$267.09
Close:$278.42
High:$280.59
Low:$266.97
Volume:586,651
Date:2024-06-20
Open:$273.38
Close:$267.79
High:$273.38
Low:$260
Volume:407,025
Date:2024-06-19
Open:$276.88
Close:$276.01
High:$279.26
Low:$273.28
Volume:308,468
Date:2024-06-18
Open:$276.88
Close:$276.01
High:$279.26
Low:$273.28
Volume:308,468
Date:2024-06-17
Open:$275.82
Close:$276.72
High:$285.61
Low:$275.01
Volume:315,350
Date:2024-06-14
Open:$275
Close:$277.59
High:$280
Low:$268.07
Volume:418,093
Date:2024-06-13
Open:$285.83
Close:$277.02
High:$288.755
Low:$276.12
Volume:415,205
Date:2024-06-12
Open:$291.49
Close:$285.83
High:$295
Low:$280.33
Volume:840,192
Date:2024-06-11
Open:$254.43
Close:$291.99
High:$295.5
Low:$252.665
Volume:1,570,747
Date:2024-06-10
Open:$243.18
Close:$254.88
High:$255.44
Low:$238.78
Volume:483,991
Date:2024-06-07
Open:$235.02
Close:$244.34
High:$245.105
Low:$227.78
Volume:467,573
Date:2024-06-06
Open:$236.84
Close:$241.35
High:$241.5
Low:$219.65
Volume:636,455
Date:2024-06-05
Open:$213
Close:$235.97
High:$236.84
Low:$208.6
Volume:2,053,956
Date:2024-06-04
Open:$240
Close:$244.35
High:$251.5899
Low:$238.14
Volume:899,419
Date:2024-06-03
Open:$237.73
Close:$245.49
High:$245.55
Low:$235.775
Volume:329,377