The closing price for Madrigal Pharmaceuticals (MDGL) in July 2018 was $257.03, on July 31, 2018. It was down 7.1% for the month. The latest price is $459.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $260.30 | $272.97 | $254.53 | $257.03 | 265,410 |
July 30 2018 | $272.95 | $273.00 | $245.24 | $260.09 | 608,654 |
July 27 2018 | $278.47 | $280.00 | $272.45 | $276.00 | 128,694 |
July 26 2018 | $275.86 | $283.83 | $272.64 | $278.29 | 109,747 |
July 25 2018 | $273.52 | $276.81 | $268.69 | $275.88 | 130,668 |
July 24 2018 | $285.56 | $288.46 | $265.17 | $276.01 | 249,225 |
July 23 2018 | $286.97 | $289.99 | $282.00 | $284.40 | 114,580 |
July 20 2018 | $292.13 | $292.29 | $282.87 | $287.05 | 174,401 |
July 19 2018 | $286.00 | $290.48 | $280.28 | $288.72 | 180,306 |
July 18 2018 | $287.09 | $288.52 | $284.06 | $287.00 | 53,726 |
July 17 2018 | $287.67 | $290.00 | $283.88 | $287.30 | 120,392 |
July 16 2018 | $295.75 | $296.91 | $282.83 | $288.02 | 120,614 |
July 13 2018 | $288.89 | $299.98 | $283.28 | $296.75 | 163,722 |
July 12 2018 | $294.46 | $294.70 | $286.46 | $288.18 | 107,583 |
July 11 2018 | $291.47 | $294.36 | $285.02 | $291.83 | 106,274 |
July 10 2018 | $299.99 | $302.04 | $290.07 | $292.57 | 150,724 |
July 09 2018 | $302.20 | $304.04 | $291.84 | $300.31 | 143,116 |
July 06 2018 | $300.11 | $310.42 | $296.50 | $299.48 | 145,755 |
July 05 2018 | $298.74 | $299.78 | $292.48 | $299.01 | 120,814 |
July 03 2018 | $299.98 | $299.98 | $285.00 | $295.13 | 80,842 |
July 02 2018 | $276.57 | $315.00 | $273.70 | $295.99 | 305,344 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.