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)

487.54 -2.19 (-0.45%)
Streaming Delayed Price Updated: 10:06 AM EST, Feb 3, 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 (%)
Feb 02, 2026 483.11 497.73 481.02 489.73 256,922 +0.42(+0.09%)
Jan 30, 2026 489.75 497.54 480.02 489.31 668,553 -5.38(-1.09%)
Jan 29, 2026 497.38 500.14 485.96 494.69 264,605 -1.85(-0.37%)
Jan 28, 2026 504.36 506.39 492.00 496.54 180,945 -3.85(-0.77%)
Jan 27, 2026 495.03 501.68 487.88 500.39 244,434 +1.22(+0.24%)
Jan 26, 2026 476.71 502.36 474.86 499.17 336,497 +18.72(+3.90%)
Jan 23, 2026 497.32 499.00 465.98 480.45 434,832 -17.59(-3.53%)
Jan 22, 2026 496.97 504.00 492.01 498.04 231,521 +1.07(+0.22%)
Jan 21, 2026 498.30 505.00 492.69 496.97 313,300 -7.98(-1.58%)
Jan 20, 2026 491.94 506.61 483.55 504.95 222,765 +3.27(+0.65%)
Jan 16, 2026 495.75 511.94 492.50 501.68 276,249 +5.80(+1.17%)
Jan 15, 2026 503.65 510.50 495.36 495.88 217,632 -9.35(-1.85%)
Jan 14, 2026 492.60 508.76 487.19 505.23 346,640 +11.33(+2.29%)
Jan 13, 2026 511.57 514.36 493.19 493.90 430,290 -16.63(-3.26%)
Jan 12, 2026 513.87 517.71 504.49 510.53 297,333 -3.53(-0.69%)
Jan 09, 2026 554.99 555.10 511.03 514.06 703,254 -42.16(-7.58%)
Jan 08, 2026 559.91 568.00 547.80 556.22 269,543 -4.91(-0.88%)
Jan 07, 2026 560.87 589.98 558.29 561.13 402,085 +3.12(+0.56%)
Jan 06, 2026 575.02 578.50 532.45 558.01 732,344 -30.39(-5.16%)
Jan 05, 2026 592.21 592.99 572.52 588.40 341,504 -5.47(-0.92%)
Jan 02, 2026 582.02 598.79 580.00 593.87 281,990 +11.53(+1.98%)
Dec 31, 2025 583.21 592.72 581.52 582.34 155,808 -1.39(-0.24%)
Dec 30, 2025 588.39 590.00 578.00 583.73 139,212 -5.74(-0.97%)
Dec 29, 2025 598.00 599.98 587.02 589.47 293,652 -9.44(-1.58%)
Dec 26, 2025 608.34 608.34 597.70 598.91 97,810 -3.91(-0.65%)
Dec 24, 2025 601.36 615.00 601.36 602.82 103,016 -0.08(-0.01%)
Dec 23, 2025 597.61 609.80 593.00 602.90 214,053 +0.07(+0.01%)
Dec 22, 2025 585.21 609.98 585.21 602.83 329,476 +11.81(+2.00%)
Dec 19, 2025 552.42 593.59 551.38 591.02 967,683 +46.61(+8.56%)
Dec 18, 2025 546.00 555.50 535.33 544.41 348,433 -1.78(-0.33%)
Dec 17, 2025 551.90 561.00 544.85 546.19 240,495 -8.38(-1.51%)
Dec 16, 2025 554.78 560.00 544.24 554.57 270,659 -5.98(-1.07%)
Dec 15, 2025 571.84 573.67 552.75 560.55 245,721 -10.89(-1.91%)
Dec 12, 2025 570.11 577.21 561.05 571.44 177,492 +0.11(+0.02%)
Dec 11, 2025 559.13 589.67 554.00 571.33 292,477 +18.86(+3.41%)
Dec 10, 2025 552.97 555.39 546.20 552.47 315,956 -1.45(-0.26%)
Dec 09, 2025 565.80 569.83 550.70 553.92 287,947 -14.65(-2.58%)
Dec 08, 2025 576.90 576.97 561.20 568.57 332,239 -8.73(-1.51%)
Dec 05, 2025 585.39 593.00 573.00 577.30 220,908 -8.91(-1.52%)
Dec 04, 2025 582.59 594.27 573.00 586.21 219,564 +6.32(+1.09%)
Dec 03, 2025 579.67 592.88 570.50 579.89 264,599 +6.74(+1.18%)
Dec 02, 2025 579.90 598.77 569.04 573.15 290,930 -6.65(-1.15%)
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.