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 $429.60.
| 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.
