Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 229.84 | 13.79 | 6.38% | 223.35 | 234.47 | 220.29 | 441,645 |
| May 02 2024 | 216.05 | 5.46 | 2.59% | 213.01 | 218.1894 | 208.77 | 451,690 |
| May 01 2024 | 210.59 | 6.57 | 3.22% | 203.36 | 217.82 | 202.20 | 427,524 |
| Apr 30 2024 | 204.02 | 2.95 | 1.47% | 199.00 | 209.4316 | 199.00 | 435,480 |
| Apr 29 2024 | 201.07 | 7.74 | 4.00% | 194.39 | 202.02 | 191.1818 | 357,097 |
| Apr 26 2024 | 193.33 | -1.05 | -0.54% | 192.49 | 195.58 | 189.00 | 453,242 |
| Apr 25 2024 | 194.38 | -10.27 | -5.02% | 200.68 | 200.68 | 190.22 | 703,486 |
| Apr 24 2024 | 204.65 | -13.73 | -6.29% | 218.08 | 220.00 | 204.16 | 575,483 |
| Apr 23 2024 | 218.38 | 4.89 | 2.29% | 212.00 | 225.66 | 210.10 | 409,540 |
| Apr 22 2024 | 213.49 | 1.45 | 0.68% | 205.19 | 217.14 | 197.43 | 726,864 |
| Apr 19 2024 | 212.04 | -10.22 | -4.60% | 221.01 | 224.68 | 206.03 | 625,067 |
| Apr 18 2024 | 222.26 | -6.08 | -2.66% | 227.78 | 227.90 | 220.74 | 268,850 |
| Apr 17 2024 | 228.34 | -4.64 | -1.99% | 235.91 | 235.91 | 224.39 | 251,038 |
| Apr 16 2024 | 232.98 | 1.61 | 0.70% | 227.99 | 235.92 | 222.90 | 331,542 |
| Apr 15 2024 | 231.37 | -5.22 | -2.21% | 237.00 | 242.99 | 228.82 | 322,935 |
| Apr 12 2024 | 236.59 | -8.68 | -3.54% | 243.09 | 245.355 | 236.49 | 294,880 |
| Apr 11 2024 | 245.27 | 0.60 | 0.25% | 245.08 | 248.63 | 243.25 | 216,428 |
| Apr 10 2024 | 244.67 | -4.67 | -1.87% | 242.00 | 246.23 | 241.97 | 223,650 |
| Apr 09 2024 | 249.34 | 0.70 | 0.28% | 251.41 | 253.48 | 244.02 | 226,947 |
| Apr 08 2024 | 248.64 | 5.60 | 2.30% | 245.84 | 248.82 | 242.20 | 238,450 |
| Apr 05 2024 | 243.04 | 1.58 | 0.65% | 240.11 | 246.34 | 239.96 | 285,361 |
| Apr 04 2024 | 241.46 | -3.77 | -1.54% | 244.39 | 248.44 | 240.33 | 385,216 |
| Apr 03 2024 | 245.23 | 0.73 | 0.30% | 241.50 | 247.33 | 241.13 | 490,313 |
| Apr 02 2024 | 244.50 | -11.24 | -4.40% | 248.72 | 248.72 | 241.52 | 584,010 |
| Apr 01 2024 | 255.74 | -11.30 | -4.23% | 267.28 | 267.00 | 254.98 | 547,071 |
| Mar 28 2024 | 267.04 | 8.23 | 3.18% | 258.54 | 268.22 | 254.75 | 441,795 |
| Mar 27 2024 | 258.81 | 11.19 | 4.52% | 250.00 | 259.55 | 244.81 | 442,703 |
| Mar 26 2024 | 247.62 | 0.00 | 0.00% | 246.91 | 252.00 | 246.61 | 234,104 |
| Mar 25 2024 | 247.62 | -0.58 | -0.23% | 249.00 | 257.73 | 246.54 | 394,229 |
| Mar 22 2024 | 248.20 | -7.07 | -2.77% | 258.49 | 259.95 | 242.38 | 529,937 |
| Mar 21 2024 | 255.27 | -3.72 | -1.44% | 261.96 | 265.79 | 251.79 | 382,354 |
| Mar 20 2024 | 258.99 | -6.69 | -2.52% | 267.50 | 267.50 | 251.005 | 674,682 |
| Mar 19 2024 | 265.68 | -17.55 | -6.20% | 275.89 | 276.67 | 263.51 | 915,041 |
| Mar 18 2024 | 283.23 | 12.86 | 4.76% | 274.48 | 292.86 | 272.01 | 964,906 |
| Mar 15 2024 | 270.37 | 26.80 | 11.00% | 293.90 | 298.00 | 262.001 | 2,340,385 |
| Mar 14 2024 | 243.57 | -29.41 | -10.77% | 274.58 | 276.30 | 236.6201 | 1,718,023 |
| Mar 13 2024 | 272.98 | 10.31 | 3.93% | 267.00 | 275.07 | 264.4004 | 765,586 |
| Mar 12 2024 | 262.67 | 2.52 | 0.97% | 268.00 | 269.6815 | 258.08 | 596,655 |
| Mar 11 2024 | 260.15 | 4.83 | 1.89% | 257.88 | 266.83 | 252.91 | 678,840 |
| Mar 08 2024 | 255.32 | 4.29 | 1.71% | 256.96 | 261.9947 | 252.72 | 475,597 |
| Mar 07 2024 | 251.03 | -6.35 | -2.47% | 258.00 | 260.24 | 248.53 | 400,650 |
| Mar 06 2024 | 257.38 | 8.89 | 3.58% | 259.99 | 270.98 | 256.295 | 680,821 |
| Mar 05 2024 | 248.49 | 1.93 | 0.78% | 244.44 | 249.43 | 238.9301 | 385,274 |
| Mar 04 2024 | 246.56 | -5.07 | -2.01% | 255.00 | 260.00 | 243.17 | 499,380 |
| Mar 01 2024 | 251.63 | 15.43 | 6.53% | 237.38 | 252.50 | 237.33 | 459,346 |
| Feb 29 2024 | 236.20 | -18.03 | -7.09% | 260.00 | 261.99 | 235.50 | 512,816 |
| Feb 28 2024 | 254.23 | 14.43 | 6.02% | 239.10 | 254.29 | 237.69 | 487,036 |
| Feb 27 2024 | 239.80 | 7.23 | 3.11% | 233.85 | 242.97 | 233.0599 | 360,353 |
| Feb 26 2024 | 232.57 | -3.97 | -1.68% | 221.64 | 241.69 | 214.00 | 781,803 |
| Feb 23 2024 | 236.54 | -11.99 | -4.82% | 249.36 | 249.98 | 235.08 | 469,253 |
| Feb 22 2024 | 248.53 | 20.29 | 8.89% | 231.42 | 253.00 | 230.47 | 592,087 |
| Feb 21 2024 | 228.24 | -1.47 | -0.64% | 228.97 | 235.09 | 225.02 | 417,707 |
| Feb 20 2024 | 229.71 | -3.42 | -1.47% | 232.52 | 239.00 | 227.00 | 335,719 |
| Feb 16 2024 | 233.13 | 10.91 | 4.91% | 219.35 | 241.865 | 219.35 | 607,384 |
| Feb 15 2024 | 222.22 | 4.24 | 1.95% | 217.54 | 223.51 | 214.00 | 385,269 |
| Feb 14 2024 | 217.98 | 13.18 | 6.44% | 208.85 | 225.00 | 208.085 | 533,448 |
| Feb 13 2024 | 204.80 | -11.53 | -5.33% | 208.26 | 214.63 | 203.5349 | 664,103 |
| Feb 12 2024 | 216.33 | 26.45 | 13.93% | 192.90 | 218.47 | 191.30 | 955,874 |
| Feb 09 2024 | 189.88 | 18.51 | 10.80% | 172.61 | 189.98 | 168.2462 | 898,087 |
| Feb 08 2024 | 171.37 | -17.17 | -9.11% | 189.30 | 192.00 | 169.05 | 1,388,008 |
| Feb 07 2024 | 188.54 | -12.90 | -6.40% | 205.10 | 207.38 | 180.0001 | 1,022,800 |
| Feb 06 2024 | 201.44 | -25.61 | -11.28% | 189.70 | 203.65 | 171.305 | 2,867,684 |
| Feb 05 2024 | 227.05 | 6.77 | 3.07% | 217.51 | 227.155 | 213.82 | 394,370 |
