The closing price for Madrigal Pharmaceuticals (MDGL) in August 2018 was $239.21, on August 31, 2018. It was down 7% for the month. The latest price is $460.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $238.28 | $240.84 | $236.89 | $239.21 | 79,456 |
August 30 2018 | $240.54 | $241.00 | $235.98 | $238.49 | 126,636 |
August 29 2018 | $243.03 | $245.78 | $238.85 | $240.65 | 221,333 |
August 28 2018 | $245.20 | $246.17 | $236.00 | $242.80 | 117,110 |
August 27 2018 | $244.00 | $249.60 | $239.01 | $244.85 | 171,042 |
August 24 2018 | $249.95 | $251.93 | $239.28 | $243.44 | 169,981 |
August 23 2018 | $254.26 | $255.68 | $248.28 | $249.21 | 188,721 |
August 22 2018 | $242.52 | $254.81 | $242.52 | $253.29 | 151,145 |
August 21 2018 | $234.96 | $247.52 | $234.76 | $245.40 | 237,566 |
August 20 2018 | $237.24 | $239.70 | $232.63 | $234.20 | 158,248 |
August 17 2018 | $238.25 | $239.99 | $232.00 | $237.82 | 109,244 |
August 16 2018 | $234.60 | $241.29 | $231.41 | $238.25 | 289,382 |
August 15 2018 | $233.59 | $241.68 | $232.43 | $233.78 | 349,759 |
August 14 2018 | $226.34 | $239.47 | $224.00 | $236.88 | 275,945 |
August 13 2018 | $232.78 | $234.43 | $222.35 | $226.41 | 210,818 |
August 10 2018 | $234.51 | $241.24 | $231.75 | $232.63 | 252,225 |
August 09 2018 | $245.45 | $250.00 | $235.31 | $236.10 | 178,853 |
August 08 2018 | $244.72 | $247.37 | $242.02 | $244.61 | 151,518 |
August 07 2018 | $247.84 | $253.99 | $240.96 | $245.51 | 178,356 |
August 06 2018 | $245.95 | $247.84 | $240.19 | $247.16 | 274,541 |
August 03 2018 | $251.38 | $255.09 | $246.21 | $250.93 | 130,808 |
August 02 2018 | $250.46 | $254.00 | $243.85 | $251.34 | 174,676 |
August 01 2018 | $257.12 | $261.23 | $250.02 | $252.54 | 228,381 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.