The closing price for Madrigal Pharmaceuticals (MDGL) in June 2016 was $9.11, on June 30, 2016. It was down 25.9% for the month. The latest price is $460.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $9.45 | $9.79 | $8.80 | $9.11 | 11,043 |
June 29 2016 | $10.14 | $10.15 | $9.12 | $9.39 | 19,344 |
June 28 2016 | $9.17 | $10.31 | $8.93 | $9.80 | 17,843 |
June 27 2016 | $10.85 | $12.08 | $9.10 | $9.12 | 30,584 |
June 24 2016 | $10.85 | $11.20 | $10.58 | $10.78 | 243,042 |
June 23 2016 | $10.85 | $11.90 | $10.85 | $11.02 | 20,569 |
June 22 2016 | $10.85 | $11.20 | $10.68 | $10.85 | 12,140 |
June 21 2016 | $11.13 | $11.20 | $10.84 | $10.89 | 12,050 |
June 20 2016 | $11.90 | $12.42 | $11.20 | $11.32 | 20,594 |
June 17 2016 | $11.55 | $11.90 | $10.93 | $11.90 | 14,458 |
June 16 2016 | $10.85 | $11.89 | $10.55 | $11.14 | 12,260 |
June 15 2016 | $10.71 | $11.85 | $10.52 | $10.86 | 7,544 |
June 14 2016 | $11.90 | $12.25 | $10.85 | $10.86 | 16,228 |
June 13 2016 | $12.27 | $12.78 | $10.92 | $11.74 | 33,415 |
June 10 2016 | $12.60 | $12.76 | $12.25 | $12.29 | 15,554 |
June 09 2016 | $12.95 | $13.17 | $12.60 | $12.60 | 5,884 |
June 08 2016 | $12.95 | $13.13 | $12.46 | $12.79 | 10,525 |
June 07 2016 | $12.65 | $13.30 | $12.50 | $12.60 | 12,768 |
June 06 2016 | $12.46 | $13.30 | $12.46 | $13.18 | 7,127 |
June 03 2016 | $12.94 | $12.95 | $12.48 | $12.95 | 6,854 |
June 02 2016 | $12.71 | $12.95 | $12.46 | $12.60 | 12,402 |
June 01 2016 | $12.29 | $13.12 | $12.29 | $12.95 | 7,430 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.