Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Madrigal Pharmaceuticals, Inc. - Common Stock (NQ:MDGL)

275.26 +5.33 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 268.05 279.15 265.20 275.26 328,048 +5.33(+1.97%)
May 29, 2025 272.47 273.50 265.39 269.93 371,591 -0.94(-0.35%)
May 28, 2025 271.60 275.54 269.13 270.87 191,613 -0.70(-0.26%)
May 27, 2025 270.55 273.91 265.00 271.57 283,734 +4.01(+1.50%)
May 23, 2025 270.00 274.84 266.23 267.56 352,366 -5.79(-2.12%)
May 22, 2025 275.42 279.88 269.81 273.35 286,408 -3.89(-1.40%)
May 21, 2025 289.53 293.13 271.36 277.24 532,191 -15.52(-5.30%)
May 20, 2025 291.46 295.60 287.04 292.76 314,054 +2.04(+0.70%)
May 19, 2025 286.69 292.48 281.76 290.72 292,070 -0.24(-0.08%)
May 16, 2025 292.44 294.40 288.00 290.96 293,345 -0.86(-0.29%)
May 15, 2025 283.95 291.97 280.00 291.82 268,427 +8.96(+3.17%)
May 14, 2025 295.00 301.16 280.68 282.86 351,034 -12.50(-4.23%)
May 13, 2025 300.00 306.15 293.76 295.36 290,853 -5.40(-1.80%)
May 12, 2025 295.04 307.54 295.04 300.76 263,710 +6.12(+2.08%)
May 09, 2025 300.11 307.49 291.16 294.64 305,937 -4.93(-1.65%)
May 08, 2025 298.81 304.47 291.00 299.57 361,011 +0.74(+0.25%)
May 07, 2025 297.33 299.58 287.46 298.83 359,766 +3.70(+1.25%)
May 06, 2025 301.65 305.28 294.23 295.13 371,743 -11.25(-3.67%)
May 05, 2025 316.00 318.27 304.50 306.38 302,748 -9.10(-2.88%)
May 02, 2025 329.86 337.52 313.42 315.48 592,364 -12.22(-3.73%)
May 01, 2025 349.00 349.00 312.52 327.70 836,523 -6.21(-1.86%)
Apr 30, 2025 332.16 345.73 331.25 333.91 416,615 -6.89(-2.02%)
Apr 29, 2025 331.29 344.55 326.56 340.80 316,497 +9.51(+2.87%)
Apr 28, 2025 330.06 335.00 324.16 331.29 232,944 +4.50(+1.38%)
Apr 25, 2025 315.76 329.57 313.52 326.79 397,354 +6.86(+2.14%)
Apr 24, 2025 309.17 320.92 298.00 319.93 258,106 +11.14(+3.61%)
Apr 23, 2025 311.66 316.18 299.15 308.79 355,859 +6.07(+2.01%)
Apr 22, 2025 297.84 310.00 295.36 302.72 283,384 +7.70(+2.61%)
Apr 21, 2025 299.26 300.85 276.20 295.02 516,782 -6.64(-2.20%)
Apr 17, 2025 306.13 306.81 298.36 301.66 238,605 -6.12(-1.99%)
Apr 16, 2025 309.00 313.59 292.49 307.78 603,753 -13.32(-4.15%)
Apr 15, 2025 324.44 330.64 314.74 321.10 195,849 -1.22(-0.38%)
Apr 14, 2025 324.54 327.85 316.70 322.32 258,715 +5.17(+1.63%)
Apr 11, 2025 309.38 324.14 304.06 317.15 390,558 +9.80(+3.19%)
Apr 10, 2025 306.43 313.00 294.00 307.35 385,197 -6.60(-2.10%)
Apr 09, 2025 296.25 333.32 289.99 313.95 510,463 +11.17(+3.69%)
Apr 08, 2025 323.64 325.81 300.22 302.78 342,983 -7.74(-2.49%)
Apr 07, 2025 299.35 319.45 290.50 310.52 533,863 -3.87(-1.23%)
Apr 04, 2025 318.69 325.08 309.00 314.39 343,544 -12.71(-3.89%)
Apr 03, 2025 321.19 335.29 320.00 327.10 223,305 -7.50(-2.24%)
Apr 02, 2025 321.75 341.91 318.32 334.60 365,419 +10.62(+3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.