The closing price for Madrigal Pharmaceuticals (MDGL) in August 2016 was $11.54, on August 31, 2016. It was up 57% for the month. The latest price is $459.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $10.90 | $11.60 | $10.90 | $11.54 | 23,542 |
August 30 2016 | $10.20 | $10.90 | $10.20 | $10.90 | 19,285 |
August 29 2016 | $9.71 | $10.45 | $9.63 | $10.16 | 21,640 |
August 26 2016 | $9.33 | $9.60 | $9.30 | $9.41 | 9,388 |
August 25 2016 | $9.41 | $9.62 | $9.35 | $9.50 | 8,425 |
August 24 2016 | $9.35 | $9.50 | $9.20 | $9.33 | 46,055 |
August 23 2016 | $9.29 | $9.48 | $9.19 | $9.35 | 9,441 |
August 22 2016 | $8.74 | $9.34 | $8.74 | $9.32 | 33,268 |
August 19 2016 | $9.35 | $9.35 | $8.98 | $9.27 | 30,695 |
August 18 2016 | $8.70 | $9.44 | $8.54 | $9.16 | 24,816 |
August 17 2016 | $8.73 | $9.11 | $8.15 | $8.90 | 19,645 |
August 16 2016 | $8.07 | $8.86 | $7.79 | $8.65 | 53,516 |
August 15 2016 | $7.51 | $8.40 | $7.46 | $8.14 | 23,738 |
August 12 2016 | $7.30 | $7.80 | $7.27 | $7.53 | 13,830 |
August 11 2016 | $7.30 | $7.69 | $7.30 | $7.36 | 21,470 |
August 10 2016 | $7.66 | $7.67 | $7.37 | $7.44 | 10,025 |
August 09 2016 | $7.42 | $7.75 | $7.42 | $7.67 | 10,047 |
August 08 2016 | $7.41 | $7.99 | $7.41 | $7.75 | 15,404 |
August 05 2016 | $7.40 | $7.79 | $7.26 | $7.59 | 18,314 |
August 04 2016 | $7.08 | $8.11 | $7.08 | $7.30 | 28,075 |
August 03 2016 | $6.76 | $8.10 | $6.70 | $7.85 | 33,087 |
August 02 2016 | $6.60 | $7.30 | $6.60 | $7.03 | 36,186 |
August 01 2016 | $7.35 | $7.43 | $6.79 | $6.89 | 62,527 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.