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
Markets:
Overview
News
Currencies
International
Treasuries

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

533.88 -13.01 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 538.36 547.18 530.41 533.88 293,930 -13.01(-2.38%)
Apr 02, 2026 531.19 547.98 522.49 546.89 345,032 +17.05(+3.22%)
Apr 01, 2026 531.32 545.25 525.00 529.84 423,057 +6.37(+1.22%)
Mar 31, 2026 514.64 538.80 510.40 523.47 505,872 +18.13(+3.59%)
Mar 30, 2026 511.00 522.00 502.14 505.34 372,695 -5.34(-1.05%)
Mar 27, 2026 515.70 523.34 498.03 510.68 487,194 -8.08(-1.56%)
Mar 26, 2026 457.29 572.20 455.56 518.76 1,373,533 +56.83(+12.30%)
Mar 25, 2026 448.79 471.72 448.49 461.93 303,513 +16.89(+3.80%)
Mar 24, 2026 445.00 449.13 437.05 445.04 234,716 -2.68(-0.60%)
Mar 23, 2026 447.96 454.98 442.40 447.72 222,397 +6.56(+1.49%)
Mar 20, 2026 454.81 466.90 438.87 441.16 574,227 -13.06(-2.88%)
Mar 19, 2026 442.64 460.00 439.68 454.22 281,945 +12.22(+2.76%)
Mar 18, 2026 440.00 446.18 427.76 442.00 315,015 -1.18(-0.27%)
Mar 17, 2026 440.02 452.20 440.02 443.18 194,156 +2.35(+0.53%)
Mar 16, 2026 446.84 455.00 440.00 440.83 360,238 -4.00(-0.90%)
Mar 13, 2026 440.64 448.07 434.30 444.83 220,755 +6.10(+1.39%)
Mar 12, 2026 427.27 441.37 421.55 438.73 288,029 +7.20(+1.67%)
Mar 11, 2026 427.95 438.00 426.04 431.53 281,264 -1.25(-0.29%)
Mar 10, 2026 433.04 443.42 430.21 432.78 254,463 -0.42(-0.10%)
Mar 09, 2026 429.42 438.84 418.72 433.20 288,835 +0.37(+0.09%)
Mar 06, 2026 431.65 439.43 421.88 432.83 476,025 -6.51(-1.48%)
Mar 05, 2026 434.50 444.43 426.96 439.34 275,373 +4.54(+1.04%)
Mar 04, 2026 429.86 443.61 423.98 434.80 265,111 +8.95(+2.10%)
Mar 03, 2026 428.69 433.56 416.21 425.85 287,866 -9.77(-2.24%)
Mar 02, 2026 430.23 438.73 421.45 435.62 217,954 +3.62(+0.84%)
Feb 27, 2026 441.33 442.50 430.01 432.00 407,556 -13.85(-3.11%)
Feb 26, 2026 437.20 448.13 430.00 445.85 337,898 +10.84(+2.49%)
Feb 25, 2026 440.00 447.00 434.67 435.01 656,090 -4.99(-1.13%)
Feb 24, 2026 437.92 452.30 431.14 440.00 311,874 +2.21(+0.50%)
Feb 23, 2026 424.20 440.99 424.20 437.79 540,191 +2.78(+0.64%)
Feb 20, 2026 435.01 448.15 424.49 435.01 468,970 -1.86(-0.43%)
Feb 19, 2026 452.02 461.98 427.78 436.87 1,227,952 -54.62(-11.11%)
Feb 18, 2026 486.71 498.10 480.00 491.49 316,679 +4.17(+0.86%)
Feb 17, 2026 462.37 495.00 462.04 487.32 403,062 +22.61(+4.87%)
Feb 13, 2026 474.31 482.99 458.07 464.71 245,801 -9.08(-1.92%)
Feb 12, 2026 483.90 484.25 468.08 473.79 256,434 -7.21(-1.50%)
Feb 11, 2026 483.03 483.03 463.53 481.00 298,177 +2.17(+0.45%)
Feb 10, 2026 488.30 499.55 475.34 478.83 432,158 -9.43(-1.93%)
Feb 09, 2026 477.60 490.50 471.39 488.26 397,913 +10.66(+2.23%)
Feb 06, 2026 475.69 482.88 465.20 477.60 338,615 +14.18(+3.06%)
Feb 05, 2026 478.90 486.88 458.00 463.42 382,773 -15.19(-3.17%)
Feb 04, 2026 478.75 482.06 472.52 478.61 350,267 -3.84(-0.80%)
Feb 03, 2026 486.17 491.29 467.86 482.45 339,931 -7.28(-1.49%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.