The closing price for Madrigal Pharmaceuticals (MDGL) in 2020 was $111.17, on December 31, 2020. It was up 21.3% for the year. The latest price is $429.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $111.32 | $112.00 | $107.55 | $111.17 | 158,862 |
December 30 2020 | $110.60 | $112.38 | $110.22 | $111.12 | 110,726 |
December 29 2020 | $113.54 | $114.60 | $109.10 | $110.06 | 142,549 |
December 28 2020 | $121.70 | $121.93 | $113.04 | $113.27 | 175,311 |
December 24 2020 | $120.12 | $120.98 | $118.30 | $120.12 | 51,802 |
December 23 2020 | $117.81 | $118.28 | $113.33 | $117.54 | 144,516 |
December 22 2020 | $118.90 | $121.02 | $117.60 | $117.96 | 129,166 |
December 21 2020 | $115.74 | $118.99 | $111.65 | $118.34 | 196,221 |
December 18 2020 | $124.35 | $125.24 | $116.55 | $117.12 | 809,668 |
December 17 2020 | $121.73 | $123.46 | $119.81 | $120.38 | 121,553 |
December 16 2020 | $122.44 | $126.00 | $120.54 | $121.92 | 231,321 |
December 15 2020 | $121.34 | $124.34 | $120.23 | $122.86 | 117,004 |
December 14 2020 | $120.94 | $126.82 | $117.09 | $120.73 | 234,321 |
December 11 2020 | $120.60 | $122.84 | $118.84 | $119.43 | 71,467 |
December 10 2020 | $120.24 | $123.47 | $118.11 | $120.44 | 162,727 |
December 09 2020 | $116.40 | $120.86 | $116.40 | $119.09 | 106,492 |
December 08 2020 | $121.20 | $123.70 | $119.78 | $122.60 | 126,106 |
December 07 2020 | $120.90 | $123.40 | $119.73 | $120.83 | 93,929 |
December 04 2020 | $117.51 | $121.03 | $115.50 | $118.47 | 114,803 |
December 03 2020 | $116.73 | $119.18 | $113.99 | $118.33 | 80,599 |
December 02 2020 | $116.65 | $118.97 | $114.72 | $117.14 | 103,806 |
December 01 2020 | $118.08 | $119.73 | $116.01 | $117.10 | 142,462 |
November 30 2020 | $119.74 | $120.99 | $115.83 | $116.79 | 202,638 |
November 27 2020 | $112.94 | $120.07 | $112.00 | $119.11 | 71,461 |
November 25 2020 | $114.06 | $114.48 | $111.81 | $111.94 | 94,915 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.
