madrigal pharmaceuticals (mdgl) stock price 2019

The closing price for Madrigal Pharmaceuticals (MDGL) in 2019 was $91.11, on December 31, 2019. It was down 17.9% for the year. The latest price is $434.33.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2019
$89.89
$91.36
$89.57
$91.11
168,440
December 30 2019
$92.69
$92.69
$89.19
$90.10
151,373
December 27 2019
$95.76
$96.00
$91.75
$93.23
207,010
December 26 2019
$94.57
$96.20
$94.53
$95.08
134,666
December 24 2019
$93.12
$94.30
$92.23
$94.27
75,769
December 23 2019
$90.35
$92.91
$89.53
$92.76
180,334
December 20 2019
$89.26
$91.45
$88.58
$89.53
300,956
December 19 2019
$90.67
$91.65
$88.08
$88.79
207,859
December 18 2019
$94.49
$94.49
$89.96
$90.62
279,210
December 17 2019
$96.92
$96.92
$92.29
$93.99
254,217
December 16 2019
$97.45
$98.76
$94.12
$95.98
303,685
December 13 2019
$100.99
$103.28
$97.14
$97.45
244,097
December 12 2019
$99.28
$101.25
$96.75
$100.94
525,506
December 11 2019
$104.63
$104.63
$98.33
$99.08
1,599,456
December 10 2019
$117.03
$119.24
$116.71
$118.50
110,269
December 09 2019
$117.10
$121.21
$117.09
$117.21
165,305
December 06 2019
$114.44
$117.94
$113.97
$117.20
78,091
December 05 2019
$116.27
$118.06
$113.78
$114.20
187,866
December 04 2019
$114.76
$117.43
$113.32
$116.25
198,318
December 03 2019
$113.70
$115.58
$112.13
$113.77
133,978
December 02 2019
$112.52
$116.87
$108.95
$114.66
228,505
November 29 2019
$110.21
$112.20
$109.67
$110.69
39,735
November 27 2019
$108.48
$112.48
$108.45
$110.41
107,668
November 26 2019
$107.00
$107.90
$105.35
$107.89
83,489
November 25 2019
$105.34
$109.00
$104.78
$106.53
127,816
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.