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)

289.88 -4.52 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 30, 2025 297.00 302.00 286.44 289.88 535,424 -4.52(-1.54%)
Jul 29, 2025 295.42 298.29 288.88 294.40 259,854 +0.24(+0.08%)
Jul 28, 2025 299.57 305.59 293.85 294.16 292,477 -4.24(-1.42%)
Jul 25, 2025 298.92 301.82 296.17 298.40 300,049 -0.77(-0.26%)
Jul 24, 2025 309.83 312.00 298.79 299.17 360,085 -7.59(-2.47%)
Jul 23, 2025 314.58 324.00 306.35 306.76 375,332 -6.64(-2.12%)
Jul 22, 2025 329.50 332.75 312.50 313.40 583,522 -17.54(-5.30%)
Jul 21, 2025 334.02 337.40 328.53 330.94 232,219 -3.19(-0.95%)
Jul 18, 2025 347.60 351.20 331.24 334.13 326,009 -14.60(-4.19%)
Jul 17, 2025 343.00 352.00 343.00 348.73 362,017 +3.76(+1.09%)
Jul 16, 2025 327.15 357.91 327.15 344.97 1,301,546 +33.83(+10.87%)
Jul 15, 2025 322.50 322.50 307.43 311.14 274,076 -8.73(-2.73%)
Jul 14, 2025 315.04 327.59 314.56 319.87 317,105 +4.41(+1.40%)
Jul 11, 2025 311.88 316.96 309.62 315.46 163,873 +0.82(+0.26%)
Jul 10, 2025 308.46 314.86 305.02 314.64 188,616 +6.05(+1.96%)
Jul 09, 2025 290.61 310.00 290.61 308.59 352,014 +21.07(+7.33%)
Jul 08, 2025 289.53 292.29 285.00 287.52 250,717 -1.65(-0.57%)
Jul 07, 2025 297.81 297.81 284.02 289.17 177,837 -9.70(-3.25%)
Jul 03, 2025 302.01 304.00 298.00 298.87 108,674 -1.28(-0.43%)
Jul 02, 2025 299.52 311.21 295.43 300.15 340,912 -0.01(-0.00%)
Jul 01, 2025 300.01 301.39 291.45 300.16 217,851 -2.48(-0.82%)
Jun 30, 2025 303.09 308.92 299.21 302.64 271,309 +1.89(+0.63%)
Jun 27, 2025 301.54 314.22 295.62 300.75 540,468 +1.24(+0.41%)
Jun 26, 2025 280.42 300.30 278.00 299.51 472,580 +21.87(+7.88%)
Jun 25, 2025 284.44 284.99 277.64 277.64 171,064 -7.34(-2.58%)
Jun 24, 2025 283.27 290.00 279.00 284.98 298,118 +1.99(+0.70%)
Jun 23, 2025 284.50 285.50 276.67 282.99 300,132 -2.74(-0.96%)
Jun 20, 2025 286.99 287.85 279.33 285.73 374,766 +3.01(+1.06%)
Jun 18, 2025 281.03 287.27 275.00 282.72 303,685 +3.12(+1.12%)
Jun 17, 2025 282.36 284.20 277.50 279.60 219,577 -5.46(-1.92%)
Jun 16, 2025 295.97 295.97 284.24 285.06 332,880 -10.51(-3.56%)
Jun 13, 2025 289.73 297.77 289.04 295.57 270,712 -1.64(-0.55%)
Jun 12, 2025 291.88 303.44 288.19 297.21 378,712 +2.87(+0.98%)
Jun 11, 2025 283.46 300.94 280.42 294.34 417,989 +12.02(+4.26%)
Jun 10, 2025 281.76 287.56 281.02 282.32 143,427 +2.08(+0.74%)
Jun 09, 2025 282.56 284.83 275.96 280.24 310,496 +2.01(+0.72%)
Jun 06, 2025 277.67 283.07 275.00 278.23 279,609 +4.13(+1.51%)
Jun 05, 2025 279.32 279.39 271.95 274.10 292,513 -5.22(-1.87%)
Jun 04, 2025 284.56 288.29 279.04 279.32 227,920 -5.09(-1.79%)
Jun 03, 2025 271.99 285.14 268.69 284.41 405,097 +11.74(+4.31%)
Jun 02, 2025 277.72 281.08 270.03 272.67 287,940 -2.59(-0.94%)
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%)
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.