The closing price for Madrigal Pharmaceuticals (MDGL) in July 2017 was $15.50, on July 31, 2017. It was down 4.5% for the month. The latest price is $459.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $15.35 | $15.70 | $15.27 | $15.50 | 10,045 |
July 28 2017 | $15.50 | $15.70 | $15.50 | $15.50 | 20,593 |
July 27 2017 | $15.76 | $15.76 | $15.50 | $15.54 | 13,104 |
July 26 2017 | $15.79 | $15.80 | $15.57 | $15.75 | 5,700 |
July 25 2017 | $15.38 | $15.80 | $15.38 | $15.70 | 17,366 |
July 24 2017 | $15.50 | $16.13 | $15.34 | $15.55 | 36,282 |
July 21 2017 | $15.50 | $16.15 | $15.40 | $15.59 | 14,749 |
July 20 2017 | $15.23 | $15.48 | $15.20 | $15.47 | 18,218 |
July 19 2017 | $15.20 | $15.49 | $15.20 | $15.27 | 4,504 |
July 18 2017 | $15.38 | $15.40 | $15.15 | $15.16 | 7,002 |
July 17 2017 | $15.25 | $15.63 | $15.21 | $15.28 | 13,148 |
July 14 2017 | $15.55 | $15.55 | $15.40 | $15.42 | 5,427 |
July 13 2017 | $15.41 | $15.71 | $15.33 | $15.35 | 7,099 |
July 12 2017 | $15.28 | $15.84 | $15.15 | $15.50 | 17,065 |
July 11 2017 | $15.95 | $15.95 | $15.43 | $15.47 | 14,109 |
July 10 2017 | $15.93 | $15.93 | $15.59 | $15.80 | 11,228 |
July 07 2017 | $16.32 | $16.35 | $16.23 | $16.24 | 9,975 |
July 06 2017 | $16.18 | $16.50 | $16.18 | $16.42 | 17,479 |
July 05 2017 | $16.00 | $16.50 | $16.00 | $16.32 | 4,296 |
July 03 2017 | $16.23 | $16.26 | $15.98 | $16.26 | 7,000 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.