Below are the 3215 trading days of historical prices for MDGL.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3215 | NASDAQ | MDGL | Fri, Mar 1, 2024 | 237.38 | 252.50 | 237.33 | 251.63 | 3214 | NASDAQ | MDGL | Thu, Feb 29, 2024 | 259.11 | 261.99 | 235.50 | 236.20 | 3213 | NASDAQ | MDGL | Wed, Feb 28, 2024 | 239.10 | 254.29 | 237.69 | 254.23 | 3212 | NASDAQ | MDGL | Tue, Feb 27, 2024 | 233.85 | 242.97 | 233.06 | 239.80 | 3211 | NASDAQ | MDGL | Mon, Feb 26, 2024 | 221.00 | 241.69 | 214.00 | 232.57 | 3210 | NASDAQ | MDGL | Fri, Feb 23, 2024 | 249.36 | 249.98 | 235.08 | 236.54 | 3209 | NASDAQ | MDGL | Thu, Feb 22, 2024 | 230.47 | 253.00 | 230.47 | 248.53 | 3208 | NASDAQ | MDGL | Wed, Feb 21, 2024 | 228.97 | 235.09 | 225.02 | 228.24 | 3207 | NASDAQ | MDGL | Tue, Feb 20, 2024 | 232.85 | 239.00 | 227.00 | 229.71 | 3206 | NASDAQ | MDGL | Fri, Feb 16, 2024 | 219.35 | 241.87 | 219.35 | 233.13 | 3205 | NASDAQ | MDGL | Thu, Feb 15, 2024 | 217.54 | 223.51 | 214.00 | 222.22 | 3204 | NASDAQ | MDGL | Wed, Feb 14, 2024 | 208.85 | 225.00 | 208.09 | 217.98 | 3203 | NASDAQ | MDGL | Tue, Feb 13, 2024 | 208.68 | 214.63 | 203.53 | 204.80 | 3202 | NASDAQ | MDGL | Mon, Feb 12, 2024 | 192.90 | 218.47 | 191.30 | 216.33 | 3201 | NASDAQ | MDGL | Fri, Feb 9, 2024 | 172.61 | 189.98 | 168.25 | 189.88 | 3200 | NASDAQ | MDGL | Thu, Feb 8, 2024 | 189.30 | 191.74 | 169.05 | 171.37 | 3199 | NASDAQ | MDGL | Wed, Feb 7, 2024 | 205.10 | 207.38 | 180.00 | 188.54 | 3198 | NASDAQ | MDGL | Tue, Feb 6, 2024 | 189.70 | 203.65 | 171.31 | 201.44 | 3197 | NASDAQ | MDGL | Mon, Feb 5, 2024 | 217.51 | 227.16 | 213.82 | 227.05 | 3196 | NASDAQ | MDGL | Fri, Feb 2, 2024 | 219.15 | 222.50 | 215.96 | 220.28 | 3195 | NASDAQ | MDGL | Thu, Feb 1, 2024 | 218.87 | 223.65 | 215.16 | 222.23 | 3194 | NASDAQ | MDGL | Wed, Jan 31, 2024 | 222.44 | 224.99 | 216.66 | 216.71 | 3193 | NASDAQ | MDGL | Tue, Jan 30, 2024 | 225.17 | 225.99 | 217.36 | 221.07 | 3192 | NASDAQ | MDGL | Mon, Jan 29, 2024 | 226.16 | 228.23 | 220.21 | 226.99 | 3191 | NASDAQ | MDGL | Fri, Jan 26, 2024 | 230.89 | 231.96 | 224.15 | 225.97 | 3190 | NASDAQ | MDGL | Thu, Jan 25, 2024 | 226.14 | 239.21 | 225.39 | 230.17 | 3189 | NASDAQ | MDGL | Wed, Jan 24, 2024 | 233.44 | 233.44 | 222.16 | 222.91 | 3188 | NASDAQ | MDGL | Tue, Jan 23, 2024 | 236.18 | 237.00 | 223.55 | 229.00 | 3187 | NASDAQ | MDGL | Mon, Jan 22, 2024 | 226.00 | 235.17 | 216.35 | 233.18 | 3186 | NASDAQ | MDGL | Fri, Jan 19, 2024 | 224.16 | 230.88 | 220.01 | 226.48 | 3185 | NASDAQ | MDGL | Thu, Jan 18, 2024 | 241.20 | 241.20 | 222.65 | 224.10 | 3184 | NASDAQ | MDGL | Wed, Jan 17, 2024 | 241.92 | 245.00 | 235.25 | 239.96 | 3183 | NASDAQ | MDGL | Tue, Jan 16, 2024 | 232.19 | 245.17 | 230.27 | 243.92 | 3182 | NASDAQ | MDGL | Fri, Jan 12, 2024 | 240.00 | 244.12 | 234.87 | 235.80 | 3181 | NASDAQ | MDGL | Thu, Jan 11, 2024 | 231.94 | 243.00 | 227.12 | 240.31 | 3180 | NASDAQ | MDGL | Wed, Jan 10, 2024 | 240.28 | 244.66 | 232.00 | 236.74 | 3179 | NASDAQ | MDGL | Tue, Jan 9, 2024 | 225.85 | 238.49 | 225.85 | 237.95 | 3178 | NASDAQ | MDGL | Mon, Jan 8, 2024 | 219.11 | 231.33 | 216.74 | 230.80 | 3177 | NASDAQ | MDGL | Fri, Jan 5, 2024 | 217.55 | 221.67 | 213.26 | 220.28 | 3176 | NASDAQ | MDGL | Thu, Jan 4, 2024 | 215.59 | 224.34 | 208.99 | 218.21 | 3175 | NASDAQ | MDGL | Wed, Jan 3, 2024 | 226.40 | 229.00 | 210.96 | 211.94 | 3174 | NASDAQ | MDGL | Tue, Jan 2, 2024 | 229.65 | 235.37 | 225.92 | 226.86 | 3173 | NASDAQ | MDGL | Fri, Dec 29, 2023 | 233.77 | 234.92 | 228.78 | 231.38 | 3172 | NASDAQ | MDGL | Thu, Dec 28, 2023 | 236.17 | 240.54 | 231.54 | 233.99 | 3171 | NASDAQ | MDGL | Wed, Dec 27, 2023 | 239.73 | 241.79 | 234.68 | 236.75 | 3170 | NASDAQ | MDGL | Tue, Dec 26, 2023 | 235.74 | 241.07 | 233.47 | 236.32 | 3169 | NASDAQ | MDGL | Fri, Dec 22, 2023 | 228.26 | 242.76 | 227.64 | 235.07 | 3168 | NASDAQ | MDGL | Thu, Dec 21, 2023 | 225.01 | 226.58 | 219.62 | 222.30 | 3167 | NASDAQ | MDGL | Wed, Dec 20, 2023 | 229.80 | 232.13 | 220.58 | 221.04 | 3166 | NASDAQ | MDGL | Tue, Dec 19, 2023 | 232.73 | 235.09 | 227.11 | 230.88 | 3165 | NASDAQ | MDGL | Mon, Dec 18, 2023 | 235.27 | 237.12 | 225.64 | 230.00 | 3164 | NASDAQ | MDGL | Fri, Dec 15, 2023 | 236.53 | 245.31 | 229.41 | 237.13 | 3163 | NASDAQ | MDGL | Thu, Dec 14, 2023 | 231.04 | 235.99 | 223.99 | 233.02 | 3162 | NASDAQ | MDGL | Wed, Dec 13, 2023 | 222.18 | 227.51 | 216.21 | 227.33 | 3161 | NASDAQ | MDGL | Tue, Dec 12, 2023 | 210.09 | 222.85 | 204.60 | 222.18 | 3160 | NASDAQ | MDGL | Mon, Dec 11, 2023 | 211.27 | 212.97 | 202.97 | 210.43 | 3159 | NASDAQ | MDGL | Fri, Dec 8, 2023 | 226.00 | 227.94 | 194.88 | 208.32 | 3158 | NASDAQ | MDGL | Thu, Dec 7, 2023 | 237.88 | 241.50 | 235.37 | 235.61 | 3157 | NASDAQ | MDGL | Wed, Dec 6, 2023 | 237.24 | 244.99 | 232.01 | 236.71 | 3156 | NASDAQ | MDGL | Tue, Dec 5, 2023 | 222.00 | 237.10 | 221.10 | 235.11 | 3155 | NASDAQ | MDGL | Mon, Dec 4, 2023 | 208.86 | 222.03 | 208.52 | 221.98 | 3154 | NASDAQ | MDGL | Fri, Dec 1, 2023 | 201.74 | 213.56 | 196.00 | 213.12 | 3153 | NASDAQ | MDGL | Thu, Nov 30, 2023 | 201.00 | 208.51 | 200.12 | 203.30 | 3152 | NASDAQ | MDGL | Wed, Nov 29, 2023 | 191.00 | 200.33 | 191.00 | 197.36 | 3151 | NASDAQ | MDGL | Tue, Nov 28, 2023 | 196.30 | 196.30 | 187.57 | 190.94 | 3150 | NASDAQ | MDGL | Mon, Nov 27, 2023 | 194.51 | 197.94 | 190.62 | 197.30 | 3149 | NASDAQ | MDGL | Fri, Nov 24, 2023 | 187.12 | 200.69 | 187.07 | 195.56 | 3148 | NASDAQ | MDGL | Wed, Nov 22, 2023 | 192.37 | 196.23 | 186.56 | 190.48 | 3147 | NASDAQ | MDGL | Tue, Nov 21, 2023 | 186.25 | 190.98 | 182.34 | 188.44 | 3146 | NASDAQ | MDGL | Mon, Nov 20, 2023 | 176.30 | 190.63 | 175.84 | 190.05 | 3145 | NASDAQ | MDGL | Fri, Nov 17, 2023 | 170.00 | 176.84 | 166.00 | 176.66 | 3144 | NASDAQ | MDGL | Thu, Nov 16, 2023 | 168.52 | 170.97 | 160.15 | 168.69 | 3143 | NASDAQ | MDGL | Wed, Nov 15, 2023 | 156.47 | 175.39 | 154.81 | 161.68 | 3142 | NASDAQ | MDGL | Tue, Nov 14, 2023 | 153.64 | 156.83 | 151.01 | 156.47 | 3141 | NASDAQ | MDGL | Mon, Nov 13, 2023 | 138.89 | 146.99 | 135.15 | 146.00 | 3140 | NASDAQ | MDGL | Fri, Nov 10, 2023 | 138.12 | 139.46 | 134.90 | 138.84 | 3139 | NASDAQ | MDGL | Thu, Nov 9, 2023 | 143.55 | 145.18 | 133.99 | 136.35 | 3138 | NASDAQ | MDGL | Wed, Nov 8, 2023 | 151.82 | 152.43 | 142.17 | 143.37 | 3137 | NASDAQ | MDGL | Tue, Nov 7, 2023 | 147.47 | 154.04 | 147.47 | 152.11 | 3136 | NASDAQ | MDGL | Mon, Nov 6, 2023 | 143.36 | 147.90 | 141.85 | 147.37 | 3135 | NASDAQ | MDGL | Fri, Nov 3, 2023 | 140.62 | 150.88 | 139.40 | 146.89 | 3134 | NASDAQ | MDGL | Thu, Nov 2, 2023 | 137.72 | 140.52 | 136.00 | 137.40 | 3133 | NASDAQ | MDGL | Wed, Nov 1, 2023 | 132.17 | 136.74 | 130.78 | 136.49 | 3132 | NASDAQ | MDGL | Tue, Oct 31, 2023 | 125.57 | 132.95 | 125.57 | 131.38 | 3131 | NASDAQ | MDGL | Mon, Oct 30, 2023 | 120.65 | 128.86 | 120.65 | 126.15 | 3130 | NASDAQ | MDGL | Fri, Oct 27, 2023 | 124.77 | 124.87 | 119.76 | 120.40 | 3129 | NASDAQ | MDGL | Thu, Oct 26, 2023 | 123.08 | 126.44 | 121.17 | 124.91 | 3128 | NASDAQ | MDGL | Wed, Oct 25, 2023 | 124.15 | 125.61 | 120.95 | 123.39 | 3127 | NASDAQ | MDGL | Tue, Oct 24, 2023 | 128.09 | 129.82 | 125.79 | 126.42 | 3126 | NASDAQ | MDGL | Mon, Oct 23, 2023 | 129.86 | 131.85 | 125.52 | 125.92 | 3125 | NASDAQ | MDGL | Fri, Oct 20, 2023 | 130.76 | 133.70 | 129.12 | 131.54 | 3124 | NASDAQ | MDGL | Thu, Oct 19, 2023 | 136.04 | 136.04 | 129.50 | 130.32 | 3123 | NASDAQ | MDGL | Wed, Oct 18, 2023 | 140.17 | 140.17 | 133.51 | 136.10 | 3122 | NASDAQ | MDGL | Tue, Oct 17, 2023 | 140.67 | 142.82 | 139.27 | 140.52 | 3121 | NASDAQ | MDGL | Mon, Oct 16, 2023 | 139.82 | 142.10 | 138.13 | 141.02 | 3120 | NASDAQ | MDGL | Fri, Oct 13, 2023 | 136.32 | 141.10 | 133.85 | 140.37 | 3119 | NASDAQ | MDGL | Thu, Oct 12, 2023 | 138.02 | 138.58 | 130.62 | 135.75 | 3118 | NASDAQ | MDGL | Wed, Oct 11, 2023 | 147.23 | 148.44 | 138.01 | 138.92 | 3117 | NASDAQ | MDGL | Tue, Oct 10, 2023 | 144.19 | 151.98 | 140.65 | 149.41 | 3116 | NASDAQ | MDGL | Mon, Oct 9, 2023 | 140.08 | 142.65 | 137.25 | 140.02 | 3115 | NASDAQ | MDGL | Fri, Oct 6, 2023 | 137.11 | 143.01 | 135.60 | 140.88 | 3114 | NASDAQ | MDGL | Thu, Oct 5, 2023 | 136.18 | 142.78 | 133.66 | 140.49 | 3113 | NASDAQ | MDGL | Wed, Oct 4, 2023 | 141.00 | 141.00 | 133.00 | 135.76 | 3112 | NASDAQ | MDGL | Tue, Oct 3, 2023 | 140.00 | 141.44 | 137.00 | 140.79 | 3111 | NASDAQ | MDGL | Mon, Oct 2, 2023 | 146.00 | 146.04 | 139.33 | 143.36 | 3110 | NASDAQ | MDGL | Fri, Sep 29, 2023 | 161.00 | 164.26 | 144.50 | 146.04 | 3109 | NASDAQ | MDGL | Thu, Sep 28, 2023 | 150.78 | 152.48 | 146.31 | 151.69 | 3108 | NASDAQ | MDGL | Wed, Sep 27, 2023 | 149.45 | 153.52 | 149.20 | 151.48 | 3107 | NASDAQ | MDGL | Tue, Sep 26, 2023 | 143.75 | 153.05 | 143.75 | 148.95 | 3106 | NASDAQ | MDGL | Mon, Sep 25, 2023 | 153.56 | 154.03 | 149.37 | 150.94 | 3105 | NASDAQ | MDGL | Fri, Sep 22, 2023 | 161.22 | 161.72 | 151.42 | 153.34 | 3104 | NASDAQ | MDGL | Thu, Sep 21, 2023 | 159.40 | 162.16 | 157.66 | 159.51 | 3103 | NASDAQ | MDGL | Wed, Sep 20, 2023 | 169.19 | 170.56 | 159.39 | 161.42 | 3102 | NASDAQ | MDGL | Tue, Sep 19, 2023 | 161.62 | 170.27 | 161.62 | 169.35 | 3101 | NASDAQ | MDGL | Mon, Sep 18, 2023 | 174.24 | 176.56 | 163.45 | 163.58 | 3100 | NASDAQ | MDGL | Fri, Sep 15, 2023 | 175.78 | 182.00 | 172.80 | 175.89 | 3099 | NASDAQ | MDGL | Thu, Sep 14, 2023 | 192.58 | 192.58 | 174.78 | 175.34 | 3098 | NASDAQ | MDGL | Wed, Sep 13, 2023 | 188.50 | 193.34 | 178.02 | 190.43 | 3097 | NASDAQ | MDGL | Tue, Sep 12, 2023 | 184.82 | 186.69 | 174.70 | 176.87 | 3096 | NASDAQ | MDGL | Mon, Sep 11, 2023 | 184.99 | 184.99 | 184.99 | 184.99 | 3095 | NASDAQ | MDGL | Fri, Sep 8, 2023 | 191.38 | 200.62 | 190.80 | 196.58 | 3094 | NASDAQ | MDGL | Thu, Sep 7, 2023 | 184.42 | 193.07 | 184.42 | 191.03 | 3093 | NASDAQ | MDGL | Wed, Sep 6, 2023 | 184.50 | 187.67 | 182.85 | 185.38 | 3092 | NASDAQ | MDGL | Tue, Sep 5, 2023 | 184.51 | 189.61 | 184.28 | 184.50 | 3091 | NASDAQ | MDGL | Fri, Sep 1, 2023 | 181.25 | 185.53 | 179.10 | 185.14 | 3090 | NASDAQ | MDGL | Thu, Aug 31, 2023 | 178.80 | 181.29 | 176.32 | 180.00 | 3089 | NASDAQ | MDGL | Wed, Aug 30, 2023 | 179.75 | 181.80 | 177.30 | 178.09 | 3088 | NASDAQ | MDGL | Tue, Aug 29, 2023 | 180.84 | 182.51 | 178.23 | 179.49 | 3087 | NASDAQ | MDGL | Mon, Aug 28, 2023 | 179.60 | 180.87 | 177.58 | 180.83 | 3086 | NASDAQ | MDGL | Fri, Aug 25, 2023 | 177.62 | 181.21 | 175.40 | 179.32 | 3085 | NASDAQ | MDGL | Thu, Aug 24, 2023 | 179.74 | 180.02 | 175.00 | 177.27 | 3084 | NASDAQ | MDGL | Wed, Aug 23, 2023 | 182.00 | 182.23 | 178.20 | 179.20 | 3083 | NASDAQ | MDGL | Tue, Aug 22, 2023 | 178.87 | 184.73 | 174.05 | 180.89 | 3082 | NASDAQ | MDGL | Mon, Aug 21, 2023 | 179.64 | 182.79 | 177.55 | 179.37 | 3081 | NASDAQ | MDGL | Fri, Aug 18, 2023 | 171.75 | 180.90 | 171.00 | 179.74 | 3080 | NASDAQ | MDGL | Thu, Aug 17, 2023 | 175.99 | 177.50 | 172.09 | 174.00 | 3079 | NASDAQ | MDGL | Wed, Aug 16, 2023 | 173.83 | 176.22 | 171.50 | 175.61 | 3078 | NASDAQ | MDGL | Tue, Aug 15, 2023 | 172.01 | 177.87 | 166.65 | 174.17 | 3077 | NASDAQ | MDGL | Mon, Aug 14, 2023 | 170.15 | 175.82 | 168.50 | 173.44 | 3076 | NASDAQ | MDGL | Fri, Aug 11, 2023 | 170.83 | 172.81 | 167.34 | 171.43 | 3075 | NASDAQ | MDGL | Thu, Aug 10, 2023 | 169.31 | 174.09 | 168.01 | 171.71 | 3074 | NASDAQ | MDGL | Wed, Aug 9, 2023 | 168.98 | 172.72 | 162.76 | 168.73 | 3073 | NASDAQ | MDGL | Tue, Aug 8, 2023 | 175.00 | 175.00 | 156.00 | 169.06 | 3072 | NASDAQ | MDGL | Mon, Aug 7, 2023 | 194.81 | 194.81 | 178.75 | 179.49 | 3071 | NASDAQ | MDGL | Fri, Aug 4, 2023 | 194.94 | 195.24 | 190.10 | 194.48 | 3070 | NASDAQ | MDGL | Thu, Aug 3, 2023 | 196.04 | 197.55 | 190.54 | 193.27 | 3069 | NASDAQ | MDGL | Wed, Aug 2, 2023 | 200.02 | 201.52 | 195.36 | 198.47 | 3068 | NASDAQ | MDGL | Tue, Aug 1, 2023 | 204.75 | 205.52 | 200.43 | 202.32 | 3067 | NASDAQ | MDGL | Mon, Jul 31, 2023 | 204.46 | 208.00 | 202.60 | 205.30 | 3066 | NASDAQ | MDGL | Fri, Jul 28, 2023 | 201.00 | 206.62 | 199.51 | 205.51 | 3065 | NASDAQ | MDGL | Thu, Jul 27, 2023 | 203.15 | 203.30 | 198.03 | 199.92 | 3064 | NASDAQ | MDGL | Wed, Jul 26, 2023 | 209.54 | 212.40 | 201.17 | 201.34 | 3063 | NASDAQ | MDGL | Tue, Jul 25, 2023 | 205.68 | 211.25 | 205.02 | 210.63 | 3062 | NASDAQ | MDGL | Mon, Jul 24, 2023 | 214.97 | 217.82 | 203.85 | 205.68 | 3061 | NASDAQ | MDGL | Fri, Jul 21, 2023 | 213.94 | 217.19 | 212.75 | 215.75 | 3060 | NASDAQ | MDGL | Thu, Jul 20, 2023 | 216.28 | 219.42 | 212.90 | 213.18 | 3059 | NASDAQ | MDGL | Wed, Jul 19, 2023 | 220.99 | 222.46 | 212.67 | 216.76 | 3058 | NASDAQ | MDGL | Tue, Jul 18, 2023 | 222.49 | 224.26 | 217.74 | 219.32 | 3057 | NASDAQ | MDGL | Mon, Jul 17, 2023 | 228.50 | 239.76 | 222.30 | 223.03 | 3056 | NASDAQ | MDGL | Fri, Jul 14, 2023 | 225.46 | 226.26 | 218.09 | 225.77 | 3055 | NASDAQ | MDGL | Thu, Jul 13, 2023 | 221.38 | 228.79 | 220.15 | 224.55 | 3054 | NASDAQ | MDGL | Wed, Jul 12, 2023 | 222.76 | 225.16 | 218.50 | 220.48 | 3053 | NASDAQ | MDGL | Tue, Jul 11, 2023 | 217.35 | 222.97 | 215.36 | 221.12 | 3052 | NASDAQ | MDGL | Mon, Jul 10, 2023 | 218.99 | 224.91 | 218.99 | 220.09 | 3051 | NASDAQ | MDGL | Fri, Jul 7, 2023 | 220.28 | 222.80 | 216.16 | 219.13 | 3050 | NASDAQ | MDGL | Thu, Jul 6, 2023 | 219.33 | 222.33 | 216.04 | 220.53 | 3049 | NASDAQ | MDGL | Wed, Jul 5, 2023 | 226.00 | 229.77 | 221.01 | 221.09 | 3048 | NASDAQ | MDGL | Mon, Jul 3, 2023 | 228.89 | 232.28 | 223.38 | 225.78 | 3047 | NASDAQ | MDGL | Fri, Jun 30, 2023 | 222.07 | 233.16 | 220.35 | 231.00 | 3046 | NASDAQ | MDGL | Thu, Jun 29, 2023 | 220.15 | 223.18 | 215.15 | 220.21 | 3045 | NASDAQ | MDGL | Wed, Jun 28, 2023 | 207.10 | 223.42 | 205.10 | 221.68 | 3044 | NASDAQ | MDGL | Tue, Jun 27, 2023 | 230.54 | 230.54 | 192.22 | 203.88 | 3043 | NASDAQ | MDGL | Mon, Jun 26, 2023 | 242.17 | 243.73 | 233.22 | 235.22 | 3042 | NASDAQ | MDGL | Fri, Jun 23, 2023 | 241.11 | 241.65 | 232.12 | 237.67 | 3041 | NASDAQ | MDGL | Thu, Jun 22, 2023 | 241.00 | 257.72 | 239.00 | 243.40 | 3040 | NASDAQ | MDGL | Wed, Jun 21, 2023 | 243.73 | 243.75 | 236.28 | 240.89 | 3039 | NASDAQ | MDGL | Tue, Jun 20, 2023 | 257.90 | 258.96 | 239.04 | 245.47 | 3038 | NASDAQ | MDGL | Fri, Jun 16, 2023 | 257.11 | 257.11 | 242.98 | 244.09 | 3037 | NASDAQ | MDGL | Thu, Jun 15, 2023 | 255.00 | 257.87 | 251.59 | 255.53 | 3036 | NASDAQ | MDGL | Wed, Jun 14, 2023 | 268.00 | 269.00 | 255.10 | 256.71 | 3035 | NASDAQ | MDGL | Tue, Jun 13, 2023 | 266.14 | 270.75 | 265.25 | 268.42 | 3034 | NASDAQ | MDGL | Mon, Jun 12, 2023 | 266.05 | 272.64 | 261.18 | 265.74 | 3033 | NASDAQ | MDGL | Fri, Jun 9, 2023 | 268.82 | 274.10 | 263.74 | 265.53 | 3032 | NASDAQ | MDGL | Thu, Jun 8, 2023 | 275.01 | 280.52 | 268.50 | 269.20 | 3031 | NASDAQ | MDGL | Wed, Jun 7, 2023 | 272.60 | 279.43 | 271.49 | 276.48 | 3030 | NASDAQ | MDGL | Tue, Jun 6, 2023 | 267.25 | 277.35 | 263.56 | 273.83 | 3029 | NASDAQ | MDGL | Mon, Jun 5, 2023 | 258.66 | 267.19 | 258.03 | 266.53 | 3028 | NASDAQ | MDGL | Fri, Jun 2, 2023 | 268.61 | 271.65 | 255.41 | 259.94 | 3027 | NASDAQ | MDGL | Thu, Jun 1, 2023 | 278.00 | 283.43 | 266.12 | 269.04 | 3026 | NASDAQ | MDGL | Wed, May 31, 2023 | 279.48 | 284.45 | 276.05 | 278.41 | 3025 | NASDAQ | MDGL | Tue, May 30, 2023 | 285.77 | 288.75 | 279.01 | 280.02 | 3024 | NASDAQ | MDGL | Fri, May 26, 2023 | 281.60 | 288.14 | 278.90 | 284.88 | 3023 | NASDAQ | MDGL | Thu, May 25, 2023 | 293.27 | 293.88 | 277.06 | 281.59 | 3022 | NASDAQ | MDGL | Wed, May 24, 2023 | 280.68 | 301.00 | 280.68 | 292.28 | 3021 | NASDAQ | MDGL | Tue, May 23, 2023 | 285.59 | 302.68 | 280.09 | 282.16 | 3020 | NASDAQ | MDGL | Mon, May 22, 2023 | 277.00 | 286.84 | 274.02 | 285.49 | 3019 | NASDAQ | MDGL | Fri, May 19, 2023 | 278.57 | 281.00 | 273.45 | 276.61 | 3018 | NASDAQ | MDGL | Thu, May 18, 2023 | 276.65 | 277.72 | 270.22 | 276.49 | 3017 | NASDAQ | MDGL | Wed, May 17, 2023 | 290.40 | 292.04 | 276.07 | 277.90 | 3016 | NASDAQ | MDGL | Tue, May 16, 2023 | 280.82 | 294.58 | 270.61 | 292.21 | 3015 | NASDAQ | MDGL | Mon, May 15, 2023 | 295.83 | 298.44 | 289.37 | 290.29 | 3014 | NASDAQ | MDGL | Fri, May 12, 2023 | 293.65 | 294.86 | 285.48 | 292.92 | 3013 | NASDAQ | MDGL | Thu, May 11, 2023 | 289.19 | 295.28 | 283.00 | 288.12 | 3012 | NASDAQ | MDGL | Wed, May 10, 2023 | 301.85 | 302.46 | 290.03 | 292.15 | 3011 | NASDAQ | MDGL | Tue, May 9, 2023 | 306.26 | 311.56 | 269.02 | 299.65 | 3010 | NASDAQ | MDGL | Mon, May 8, 2023 | 308.18 | 313.11 | 301.36 | 308.87 | 3009 | NASDAQ | MDGL | Fri, May 5, 2023 | 310.99 | 310.99 | 297.90 | 306.37 | 3008 | NASDAQ | MDGL | Thu, May 4, 2023 | 302.58 | 311.89 | 295.64 | 308.59 | 3007 | NASDAQ | MDGL | Wed, May 3, 2023 | 303.12 | 311.02 | 300.70 | 304.78 | 3006 | NASDAQ | MDGL | Tue, May 2, 2023 | 309.53 | 314.79 | 301.68 | 303.00 | 3005 | NASDAQ | MDGL | Mon, May 1, 2023 | 311.42 | 322.67 | 306.31 | 309.38 | 3004 | NASDAQ | MDGL | Fri, Apr 28, 2023 | 302.83 | 314.07 | 301.19 | 312.00 | 3003 | NASDAQ | MDGL | Thu, Apr 27, 2023 | 305.86 | 308.55 | 300.03 | 304.79 | 3002 | NASDAQ | MDGL | Wed, Apr 26, 2023 | 294.31 | 308.36 | 292.79 | 307.28 | 3001 | NASDAQ | MDGL | Tue, Apr 25, 2023 | 305.83 | 314.53 | 294.64 | 295.77 | 3000 | NASDAQ | MDGL | Mon, Apr 24, 2023 | 302.50 | 306.38 | 295.57 | 305.88 | 2999 | NASDAQ | MDGL | Fri, Apr 21, 2023 | 287.50 | 304.78 | 287.16 | 303.49 | 2998 | NASDAQ | MDGL | Thu, Apr 20, 2023 | 289.88 | 295.84 | 283.00 | 287.51 | 2997 | NASDAQ | MDGL | Wed, Apr 19, 2023 | 286.72 | 299.70 | 286.72 | 293.19 | 2996 | NASDAQ | MDGL | Tue, Apr 18, 2023 | 270.00 | 295.87 | 261.98 | 289.32 | 2995 | NASDAQ | MDGL | Mon, Apr 17, 2023 | 242.20 | 257.34 | 241.74 | 256.55 | 2994 | NASDAQ | MDGL | Fri, Apr 14, 2023 | 238.31 | 246.96 | 235.11 | 239.79 | 2993 | NASDAQ | MDGL | Thu, Apr 13, 2023 | 242.59 | 247.15 | 239.45 | 239.72 | 2992 | NASDAQ | MDGL | Wed, Apr 12, 2023 | 235.01 | 242.80 | 231.51 | 241.53 | 2991 | NASDAQ | MDGL | Tue, Apr 11, 2023 | 246.03 | 248.79 | 233.62 | 234.08 | 2990 | NASDAQ | MDGL | Mon, Apr 10, 2023 | 245.89 | 246.81 | 239.47 | 245.33 | 2989 | NASDAQ | MDGL | Thu, Apr 6, 2023 | 236.44 | 248.47 | 233.87 | 247.58 | 2988 | NASDAQ | MDGL | Wed, Apr 5, 2023 | 237.59 | 241.80 | 232.26 | 236.74 | 2987 | NASDAQ | MDGL | Tue, Apr 4, 2023 | 249.00 | 249.50 | 238.69 | 240.58 | 2986 | NASDAQ | MDGL | Mon, Apr 3, 2023 | 245.56 | 252.88 | 242.35 | 248.87 | 2985 | NASDAQ | MDGL | Fri, Mar 31, 2023 | 235.36 | 242.41 | 233.82 | 242.26 | 2984 | NASDAQ | MDGL | Thu, Mar 30, 2023 | 239.21 | 239.99 | 222.88 | 234.71 | 2983 | NASDAQ | MDGL | Wed, Mar 29, 2023 | 243.47 | 243.47 | 237.19 | 238.29 | 2982 | NASDAQ | MDGL | Tue, Mar 28, 2023 | 239.46 | 245.92 | 238.05 | 240.80 | 2981 | NASDAQ | MDGL | Mon, Mar 27, 2023 | 236.26 | 243.98 | 232.72 | 238.33 | 2980 | NASDAQ | MDGL | Fri, Mar 24, 2023 | 230.97 | 234.67 | 224.76 | 234.67 | 2979 | NASDAQ | MDGL | Thu, Mar 23, 2023 | 233.70 | 233.74 | 222.87 | 231.96 | 2978 | NASDAQ | MDGL | Wed, Mar 22, 2023 | 246.31 | 246.31 | 230.56 | 231.06 | 2977 | NASDAQ | MDGL | Tue, Mar 21, 2023 | 257.28 | 258.62 | 239.35 | 245.64 | 2976 | NASDAQ | MDGL | Mon, Mar 20, 2023 | 250.85 | 258.37 | 246.62 | 255.93 | 2975 | NASDAQ | MDGL | Fri, Mar 17, 2023 | 245.88 | 257.35 | 242.29 | 250.61 | 2974 | NASDAQ | MDGL | Thu, Mar 16, 2023 | 237.04 | 246.31 | 231.34 | 245.88 | 2973 | NASDAQ | MDGL | Wed, Mar 15, 2023 | 239.53 | 244.96 | 237.00 | 238.81 | 2972 | NASDAQ | MDGL | Tue, Mar 14, 2023 | 246.50 | 254.06 | 240.37 | 244.58 | 2971 | NASDAQ | MDGL | Mon, Mar 13, 2023 | 239.34 | 246.99 | 237.25 | 240.81 | 2970 | NASDAQ | MDGL | Fri, Mar 10, 2023 | 255.80 | 255.80 | 236.61 | 241.64 | 2969 | NASDAQ | MDGL | Thu, Mar 9, 2023 | 262.55 | 262.99 | 252.48 | 255.40 | 2968 | NASDAQ | MDGL | Wed, Mar 8, 2023 | 267.35 | 268.12 | 257.30 | 260.70 | 2967 | NASDAQ | MDGL | Tue, Mar 7, 2023 | 269.11 | 275.00 | 266.25 | 266.69 | 2966 | NASDAQ | MDGL | Mon, Mar 6, 2023 | 271.85 | 273.98 | 266.29 | 270.93 | 2965 | NASDAQ | MDGL | Fri, Mar 3, 2023 | 269.21 | 277.48 | 266.84 | 272.30 | 2964 | NASDAQ | MDGL | Thu, Mar 2, 2023 | 276.86 | 276.88 | 264.26 | 272.79 | 2963 | NASDAQ | MDGL | Wed, Mar 1, 2023 | 271.01 | 280.78 | 271.01 | 279.19 | 2962 | NASDAQ | MDGL | Tue, Feb 28, 2023 | 273.64 | 276.18 | 270.25 | 271.01 | 2961 | NASDAQ | MDGL | Mon, Feb 27, 2023 | 279.17 | 280.28 | 268.43 | 271.62 | 2960 | NASDAQ | MDGL | Fri, Feb 24, 2023 | 304.72 | 304.85 | 256.14 | 276.20 | 2959 | NASDAQ | MDGL | Thu, Feb 23, 2023 | 293.00 | 307.99 | 292.00 | 307.08 | 2958 | NASDAQ | MDGL | Wed, Feb 22, 2023 | 289.87 | 293.00 | 282.00 | 291.84 | 2957 | NASDAQ | MDGL | Tue, Feb 21, 2023 | 300.00 | 302.95 | 285.63 | 288.76 | 2956 | NASDAQ | MDGL | Fri, Feb 17, 2023 | 295.36 | 307.50 | 294.31 | 303.39 | 2955 | NASDAQ | MDGL | Thu, Feb 16, 2023 | 280.13 | 303.09 | 277.02 | 295.04 | 2954 | NASDAQ | MDGL | Wed, Feb 15, 2023 | 267.31 | 282.77 | 260.94 | 282.26 | 2953 | NASDAQ | MDGL | Tue, Feb 14, 2023 | 253.20 | 269.26 | 251.00 | 268.20 | 2952 | NASDAQ | MDGL | Mon, Feb 13, 2023 | 258.38 | 261.79 | 252.93 | 255.36 | 2951 | NASDAQ | MDGL | Fri, Feb 10, 2023 | 258.36 | 262.81 | 254.01 | 257.48 | 2950 | NASDAQ | MDGL | Thu, Feb 9, 2023 | 264.03 | 265.00 | 256.00 | 258.66 | 2949 | NASDAQ | MDGL | Wed, Feb 8, 2023 | 276.50 | 276.50 | 258.25 | 259.92 | 2948 | NASDAQ | MDGL | Tue, Feb 7, 2023 | 277.30 | 277.30 | 271.20 | 275.00 | 2947 | NASDAQ | MDGL | Mon, Feb 6, 2023 | 278.68 | 280.33 | 267.13 | 276.48 | 2946 | NASDAQ | MDGL | Fri, Feb 3, 2023 | 283.22 | 288.00 | 278.98 | 279.79 | 2945 | NASDAQ | MDGL | Thu, Feb 2, 2023 | 291.96 | 292.31 | 277.38 | 286.22 | 2944 | NASDAQ | MDGL | Wed, Feb 1, 2023 | 289.80 | 292.41 | 282.63 | 289.07 | 2943 | NASDAQ | MDGL | Tue, Jan 31, 2023 | 281.08 | 289.86 | 280.20 | 288.25 | 2942 | NASDAQ | MDGL | Mon, Jan 30, 2023 | 290.00 | 290.00 | 273.09 | 281.23 | 2941 | NASDAQ | MDGL | Fri, Jan 27, 2023 | 301.52 | 303.44 | 288.92 | 289.50 | 2940 | NASDAQ | MDGL | Thu, Jan 26, 2023 | 307.00 | 307.00 | 294.55 | 300.64 | 2939 | NASDAQ | MDGL | Wed, Jan 25, 2023 | 304.00 | 309.84 | 300.02 | 304.62 | 2938 | NASDAQ | MDGL | Tue, Jan 24, 2023 | 302.55 | 313.93 | 299.02 | 306.00 | 2937 | NASDAQ | MDGL | Mon, Jan 23, 2023 | 307.00 | 313.63 | 298.01 | 304.94 | 2936 | NASDAQ | MDGL | Fri, Jan 20, 2023 | 302.84 | 306.94 | 294.01 | 306.75 | 2935 | NASDAQ | MDGL | Thu, Jan 19, 2023 | 300.10 | 305.78 | 297.00 | 299.45 | 2934 | NASDAQ | MDGL | Wed, Jan 18, 2023 | 298.63 | 308.37 | 296.34 | 300.73 | 2933 | NASDAQ | MDGL | Tue, Jan 17, 2023 | 297.38 | 297.38 | 285.28 | 295.32 | 2932 | NASDAQ | MDGL | Fri, Jan 13, 2023 | 299.21 | 306.87 | 292.00 | 299.98 | 2931 | NASDAQ | MDGL | Thu, Jan 12, 2023 | 291.06 | 300.92 | 280.89 | 300.84 | 2930 | NASDAQ | MDGL | Wed, Jan 11, 2023 | 302.51 | 302.51 | 288.68 | 291.01 | 2929 | NASDAQ | MDGL | Tue, Jan 10, 2023 | 285.25 | 298.48 | 285.25 | 298.46 | 2928 | NASDAQ | MDGL | Mon, Jan 9, 2023 | 280.28 | 302.36 | 280.07 | 285.80 | 2927 | NASDAQ | MDGL | Fri, Jan 6, 2023 | 272.19 | 282.39 | 265.92 | 281.12 | 2926 | NASDAQ | MDGL | Thu, Jan 5, 2023 | 275.99 | 279.68 | 266.96 | 271.71 | 2925 | NASDAQ | MDGL | Wed, Jan 4, 2023 | 282.21 | 288.14 | 272.60 | 274.48 | 2924 | NASDAQ | MDGL | Tue, Jan 3, 2023 | 294.98 | 294.98 | 276.84 | 285.42 | 2923 | NASDAQ | MDGL | Fri, Dec 30, 2022 | 294.94 | 301.12 | 279.47 | 290.25 | 2922 | NASDAQ | MDGL | Thu, Dec 29, 2022 | 275.00 | 296.56 | 269.12 | 296.54 | 2921 | NASDAQ | MDGL | Wed, Dec 28, 2022 | 259.44 | 272.84 | 256.44 | 270.85 | 2920 | NASDAQ | MDGL | Tue, Dec 27, 2022 | 273.89 | 284.97 | 257.96 | 260.82 | 2919 | NASDAQ | MDGL | Fri, Dec 23, 2022 | 279.25 | 286.06 | 264.72 | 273.56 | 2918 | NASDAQ | MDGL | Thu, Dec 22, 2022 | 284.73 | 315.45 | 283.99 | 287.08 | 2917 | NASDAQ | MDGL | Wed, Dec 21, 2022 | 250.00 | 289.79 | 246.58 | 289.43 | 2916 | NASDAQ | MDGL | Tue, Dec 20, 2022 | 233.21 | 253.95 | 227.00 | 250.00 | 2915 | NASDAQ | MDGL | Mon, Dec 19, 2022 | 202.99 | 236.39 | 191.49 | 234.83 | 2914 | NASDAQ | MDGL | Fri, Dec 16, 2022 | 62.44 | 65.09 | 60.75 | 63.80 | 2913 | NASDAQ | MDGL | Thu, Dec 15, 2022 | 58.79 | 63.33 | 57.22 | 62.90 | 2912 | NASDAQ | MDGL | Wed, Dec 14, 2022 | 62.24 | 62.65 | 57.21 | 58.39 | 2911 | NASDAQ | MDGL | Tue, Dec 13, 2022 | 65.55 | 65.70 | 61.52 | 62.51 | 2910 | NASDAQ | MDGL | Mon, Dec 12, 2022 | 67.74 | 67.74 | 63.17 | 63.56 | 2909 | NASDAQ | MDGL | Fri, Dec 9, 2022 | 65.13 | 67.81 | 64.23 | 66.91 | 2908 | NASDAQ | MDGL | Thu, Dec 8, 2022 | 67.36 | 70.46 | 64.19 | 65.24 | 2907 | NASDAQ | MDGL | Wed, Dec 7, 2022 | 66.70 | 67.85 | 64.51 | 67.36 | 2906 | NASDAQ | MDGL | Tue, Dec 6, 2022 | 71.50 | 71.97 | 64.00 | 66.31 | 2905 | NASDAQ | MDGL | Mon, Dec 5, 2022 | 81.86 | 83.00 | 71.78 | 72.87 | 2904 | NASDAQ | MDGL | Fri, Dec 2, 2022 | 72.34 | 80.90 | 71.35 | 80.16 | 2903 | NASDAQ | MDGL | Thu, Dec 1, 2022 | 70.62 | 73.40 | 70.00 | 73.12 | 2902 | NASDAQ | MDGL | Wed, Nov 30, 2022 | 69.83 | 72.23 | 69.11 | 70.11 | 2901 | NASDAQ | MDGL | Tue, Nov 29, 2022 | 65.19 | 69.18 | 64.82 | 68.81 | 2900 | NASDAQ | MDGL | Mon, Nov 28, 2022 | 67.24 | 67.50 | 64.65 | 65.34 | 2899 | NASDAQ | MDGL | Fri, Nov 25, 2022 | 66.00 | 67.56 | 65.55 | 67.15 | 2898 | NASDAQ | MDGL | Wed, Nov 23, 2022 | 67.41 | 68.50 | 66.02 | 66.08 | 2897 | NASDAQ | MDGL | Tue, Nov 22, 2022 | 66.59 | 68.33 | 64.34 | 66.50 | 2896 | NASDAQ | MDGL | Mon, Nov 21, 2022 | 72.49 | 72.49 | 63.26 | 66.58 | 2895 | NASDAQ | MDGL | Fri, Nov 18, 2022 | 71.23 | 73.02 | 69.34 | 72.80 | 2894 | NASDAQ | MDGL | Thu, Nov 17, 2022 | 69.70 | 71.22 | 68.70 | 69.81 | 2893 | NASDAQ | MDGL | Wed, Nov 16, 2022 | 70.15 | 72.10 | 69.00 | 70.20 | 2892 | NASDAQ | MDGL | Tue, Nov 15, 2022 | 73.99 | 74.29 | 70.01 | 70.52 | 2891 | NASDAQ | MDGL | Mon, Nov 14, 2022 | 73.30 | 76.73 | 71.42 | 71.45 | 2890 | NASDAQ | MDGL | Fri, Nov 11, 2022 | 69.06 | 73.78 | 69.06 | 73.31 | 2889 | NASDAQ | MDGL | Thu, Nov 10, 2022 | 66.69 | 69.92 | 64.97 | 69.32 | 2888 | NASDAQ | MDGL | Wed, Nov 9, 2022 | 63.61 | 64.35 | 61.58 | 63.77 | 2887 | NASDAQ | MDGL | Tue, Nov 8, 2022 | 64.77 | 66.61 | 63.51 | 63.91 | 2886 | NASDAQ | MDGL | Mon, Nov 7, 2022 | 66.88 | 67.84 | 63.88 | 64.66 | 2885 | NASDAQ | MDGL | Fri, Nov 4, 2022 | 67.00 | 67.85 | 64.27 | 66.31 | 2884 | NASDAQ | MDGL | Thu, Nov 3, 2022 | 69.17 | 73.47 | 65.50 | 66.58 | 2883 | NASDAQ | MDGL | Wed, Nov 2, 2022 | 74.13 | 75.21 | 70.72 | 71.09 | 2882 | NASDAQ | MDGL | Tue, Nov 1, 2022 | 72.28 | 75.50 | 71.84 | 73.92 | 2881 | NASDAQ | MDGL | Mon, Oct 31, 2022 | 73.48 | 73.94 | 70.52 | 70.82 | 2880 | NASDAQ | MDGL | Fri, Oct 28, 2022 | 71.63 | 73.63 | 70.60 | 73.46 | 2879 | NASDAQ | MDGL | Thu, Oct 27, 2022 | 72.06 | 74.00 | 70.85 | 71.09 | 2878 | NASDAQ | MDGL | Wed, Oct 26, 2022 | 70.86 | 73.51 | 70.22 | 71.33 | 2877 | NASDAQ | MDGL | Tue, Oct 25, 2022 | 69.83 | 73.29 | 69.83 | 70.88 | 2876 | NASDAQ | MDGL | Mon, Oct 24, 2022 | 67.99 | 71.07 | 66.36 | 69.74 | 2875 | NASDAQ | MDGL | Fri, Oct 21, 2022 | 65.50 | 67.98 | 64.26 | 67.63 | 2874 | NASDAQ | MDGL | Thu, Oct 20, 2022 | 65.47 | 68.93 | 64.75 | 65.28 | 2873 | NASDAQ | MDGL | Wed, Oct 19, 2022 | 72.31 | 72.31 | 63.89 | 65.77 | 2872 | NASDAQ | MDGL | Tue, Oct 18, 2022 | 71.49 | 75.67 | 71.26 | 73.18 | 2871 | NASDAQ | MDGL | Mon, Oct 17, 2022 | 65.85 | 71.09 | 65.50 | 70.28 | 2870 | NASDAQ | MDGL | Fri, Oct 14, 2022 | 67.55 | 68.50 | 63.92 | 64.69 | 2869 | NASDAQ | MDGL | Thu, Oct 13, 2022 | 66.59 | 68.73 | 64.00 | 66.77 | 2868 | NASDAQ | MDGL | Wed, Oct 12, 2022 | 70.62 | 71.73 | 67.36 | 69.31 | 2867 | NASDAQ | MDGL | Tue, Oct 11, 2022 | 69.29 | 71.35 | 68.14 | 70.38 | 2866 | NASDAQ | MDGL | Mon, Oct 10, 2022 | 74.55 | 75.33 | 69.77 | 69.79 | 2865 | NASDAQ | MDGL | Fri, Oct 7, 2022 | 75.00 | 76.78 | 74.43 | 75.03 | 2864 | NASDAQ | MDGL | Thu, Oct 6, 2022 | 72.82 | 76.50 | 71.66 | 75.09 | 2863 | NASDAQ | MDGL | Wed, Oct 5, 2022 | 67.60 | 73.49 | 66.75 | 73.07 | 2862 | NASDAQ | MDGL | Tue, Oct 4, 2022 | 65.59 | 68.53 | 65.17 | 68.42 | 2861 | NASDAQ | MDGL | Mon, Oct 3, 2022 | 66.48 | 66.48 | 63.85 | 64.77 | 2860 | NASDAQ | MDGL | Fri, Sep 30, 2022 | 62.27 | 66.71 | 62.27 | 64.99 | 2859 | NASDAQ | MDGL | Thu, Sep 29, 2022 | 68.25 | 68.53 | 62.71 | 62.89 | 2858 | NASDAQ | MDGL | Wed, Sep 28, 2022 | 65.70 | 68.89 | 65.18 | 68.65 | 2857 | NASDAQ | MDGL | Tue, Sep 27, 2022 | 63.89 | 66.09 | 63.25 | 65.08 | 2856 | NASDAQ | MDGL | Mon, Sep 26, 2022 | 64.99 | 68.67 | 62.91 | 63.02 | 2855 | NASDAQ | MDGL | Fri, Sep 23, 2022 | 62.45 | 65.25 | 61.49 | 65.14 | 2854 | NASDAQ | MDGL | Thu, Sep 22, 2022 | 62.00 | 63.09 | 60.30 | 62.49 | 2853 | NASDAQ | MDGL | Wed, Sep 21, 2022 | 65.83 | 65.83 | 61.31 | 61.63 | 2852 | NASDAQ | MDGL | Tue, Sep 20, 2022 | 64.66 | 66.32 | 64.09 | 65.14 | 2851 | NASDAQ | MDGL | Mon, Sep 19, 2022 | 68.64 | 68.64 | 64.96 | 65.66 | 2850 | NASDAQ | MDGL | Fri, Sep 16, 2022 | 68.73 | 69.74 | 66.81 | 69.31 | 2849 | NASDAQ | MDGL | Thu, Sep 15, 2022 | 68.49 | 70.57 | 67.72 | 69.60 | 2848 | NASDAQ | MDGL | Wed, Sep 14, 2022 | 68.48 | 71.59 | 67.54 | 69.11 | 2847 | NASDAQ | MDGL | Tue, Sep 13, 2022 | 76.10 | 76.15 | 67.84 | 69.01 | 2846 | NASDAQ | MDGL | Mon, Sep 12, 2022 | 65.00 | 71.25 | 64.91 | 71.23 | 2845 | NASDAQ | MDGL | Fri, Sep 9, 2022 | 66.50 | 67.25 | 62.59 | 64.86 | 2844 | NASDAQ | MDGL | Thu, Sep 8, 2022 | 65.57 | 68.87 | 65.57 | 66.25 | 2843 | NASDAQ | MDGL | Wed, Sep 7, 2022 | 66.00 | 69.35 | 65.23 | 66.08 | 2842 | NASDAQ | MDGL | Tue, Sep 6, 2022 | 71.18 | 71.18 | 66.16 | 66.42 | 2841 | NASDAQ | MDGL | Fri, Sep 2, 2022 | 74.00 | 74.37 | 70.52 | 71.71 | 2840 | NASDAQ | MDGL | Thu, Sep 1, 2022 | 71.51 | 73.85 | 68.83 | 73.70 | 2839 | NASDAQ | MDGL | Wed, Aug 31, 2022 | 66.86 | 73.46 | 66.86 | 72.12 | 2838 | NASDAQ | MDGL | Tue, Aug 30, 2022 | 67.60 | 69.40 | 63.78 | 65.94 | 2837 | NASDAQ | MDGL | Mon, Aug 29, 2022 | 69.00 | 70.17 | 67.18 | 67.35 | 2836 | NASDAQ | MDGL | Fri, Aug 26, 2022 | 73.93 | 74.13 | 69.03 | 70.06 | 2835 | NASDAQ | MDGL | Thu, Aug 25, 2022 | 77.56 | 77.56 | 71.75 | 73.82 | 2834 | NASDAQ | MDGL | Wed, Aug 24, 2022 | 74.62 | 79.08 | 74.62 | 77.53 | 2833 | NASDAQ | MDGL | Tue, Aug 23, 2022 | 70.90 | 76.18 | 70.58 | 75.08 | 2832 | NASDAQ | MDGL | Mon, Aug 22, 2022 | 69.99 | 72.47 | 69.03 | 70.21 | 2831 | NASDAQ | MDGL | Fri, Aug 19, 2022 | 72.50 | 72.50 | 69.16 | 70.68 | 2830 | NASDAQ | MDGL | Thu, Aug 18, 2022 | 74.40 | 74.40 | 70.76 | 73.21 | 2829 | NASDAQ | MDGL | Wed, Aug 17, 2022 | 75.81 | 77.15 | 74.18 | 74.55 | 2828 | NASDAQ | MDGL | Tue, Aug 16, 2022 | 76.86 | 78.28 | 76.12 | 77.03 | 2827 | NASDAQ | MDGL | Mon, Aug 15, 2022 | 72.47 | 78.06 | 70.23 | 76.71 | 2826 | NASDAQ | MDGL | Fri, Aug 12, 2022 | 70.21 | 74.27 | 70.21 | 73.34 | 2825 | NASDAQ | MDGL | Thu, Aug 11, 2022 | 73.80 | 75.23 | 69.40 | 70.21 | 2824 | NASDAQ | MDGL | Wed, Aug 10, 2022 | 74.46 | 74.73 | 72.22 | 73.75 | 2823 | NASDAQ | MDGL | Tue, Aug 9, 2022 | 75.13 | 76.01 | 70.56 | 72.59 | 2822 | NASDAQ | MDGL | Mon, Aug 8, 2022 | 80.00 | 82.00 | 73.31 | 76.60 | 2821 | NASDAQ | MDGL | Fri, Aug 5, 2022 | 73.30 | 80.32 | 71.57 | 79.51 | 2820 | NASDAQ | MDGL | Thu, Aug 4, 2022 | 66.10 | 71.84 | 65.05 | 71.84 | 2819 | NASDAQ | MDGL | Wed, Aug 3, 2022 | 62.52 | 66.25 | 62.52 | 64.73 | 2818 | NASDAQ | MDGL | Tue, Aug 2, 2022 | 60.29 | 62.31 | 60.00 | 61.43 | 2817 | NASDAQ | MDGL | Mon, Aug 1, 2022 | 62.45 | 63.48 | 59.47 | 60.57 | 2816 | NASDAQ | MDGL | Fri, Jul 29, 2022 | 64.11 | 64.11 | 60.50 | 62.82 | 2815 | NASDAQ | MDGL | Thu, Jul 28, 2022 | 66.80 | 67.21 | 63.40 | 64.93 | 2814 | NASDAQ | MDGL | Wed, Jul 27, 2022 | 67.39 | 67.46 | 65.55 | 66.77 | 2813 | NASDAQ | MDGL | Tue, Jul 26, 2022 | 65.72 | 67.61 | 65.05 | 66.86 | 2812 | NASDAQ | MDGL | Mon, Jul 25, 2022 | 66.45 | 67.27 | 65.28 | 66.10 | 2811 | NASDAQ | MDGL | Fri, Jul 22, 2022 | 69.65 | 69.69 | 66.14 | 66.44 | 2810 | NASDAQ | MDGL | Thu, Jul 21, 2022 | 71.86 | 72.20 | 68.88 | 69.52 | 2809 | NASDAQ | MDGL | Wed, Jul 20, 2022 | 70.30 | 72.89 | 69.79 | 71.82 | 2808 | NASDAQ | MDGL | Tue, Jul 19, 2022 | 67.33 | 70.06 | 67.01 | 69.80 | 2807 | NASDAQ | MDGL | Mon, Jul 18, 2022 | 69.89 | 72.03 | 66.53 | 66.84 | 2806 | NASDAQ | MDGL | Fri, Jul 15, 2022 | 69.46 | 69.48 | 66.88 | 69.19 | 2805 | NASDAQ | MDGL | Thu, Jul 14, 2022 | 70.91 | 71.18 | 67.01 | 68.23 | 2804 | NASDAQ | MDGL | Wed, Jul 13, 2022 | 68.01 | 72.05 | 66.91 | 71.33 | 2803 | NASDAQ | MDGL | Tue, Jul 12, 2022 | 66.90 | 70.44 | 65.09 | 69.13 | 2802 | NASDAQ | MDGL | Mon, Jul 11, 2022 | 72.44 | 73.96 | 66.70 | 67.09 | 2801 | NASDAQ | MDGL | Fri, Jul 8, 2022 | 72.35 | 74.90 | 70.39 | 72.80 | 2800 | NASDAQ | MDGL | Thu, Jul 7, 2022 | 76.80 | 80.46 | 75.85 | 77.35 | 2799 | NASDAQ | MDGL | Wed, Jul 6, 2022 | 79.08 | 81.62 | 76.27 | 76.62 | 2798 | NASDAQ | MDGL | Tue, Jul 5, 2022 | 73.52 | 78.86 | 72.17 | 78.55 | 2797 | NASDAQ | MDGL | Fri, Jul 1, 2022 | 71.87 | 74.17 | 71.43 | 73.59 | 2796 | NASDAQ | MDGL | Thu, Jun 30, 2022 | 70.84 | 72.90 | 70.03 | 71.58 | 2795 | NASDAQ | MDGL | Wed, Jun 29, 2022 | 71.25 | 73.50 | 70.48 | 71.94 | 2794 | NASDAQ | MDGL | Tue, Jun 28, 2022 | 74.58 | 76.11 | 70.18 | 71.83 | 2793 | NASDAQ | MDGL | Mon, Jun 27, 2022 | 84.82 | 85.82 | 74.79 | 75.30 | 2792 | NASDAQ | MDGL | Fri, Jun 24, 2022 | 86.20 | 86.98 | 82.37 | 83.46 | 2791 | NASDAQ | MDGL | Thu, Jun 23, 2022 | 77.81 | 84.71 | 77.15 | 84.65 | 2790 | NASDAQ | MDGL | Wed, Jun 22, 2022 | 71.47 | 78.45 | 71.47 | 77.30 | 2789 | NASDAQ | MDGL | Tue, Jun 21, 2022 | 71.66 | 75.33 | 71.47 | 72.27 | 2788 | NASDAQ | MDGL | Fri, Jun 17, 2022 | 65.72 | 71.79 | 65.49 | 70.31 | 2787 | NASDAQ | MDGL | Thu, Jun 16, 2022 | 66.01 | 66.66 | 63.31 | 65.06 | 2786 | NASDAQ | MDGL | Wed, Jun 15, 2022 | 69.60 | 70.42 | 65.61 | 67.90 | 2785 | NASDAQ | MDGL | Tue, Jun 14, 2022 | 69.57 | 69.57 | 65.83 | 68.95 | 2784 | NASDAQ | MDGL | Mon, Jun 13, 2022 | 70.57 | 70.65 | 66.23 | 68.84 | 2783 | NASDAQ | MDGL | Fri, Jun 10, 2022 | 74.48 | 75.54 | 70.37 | 73.79 | 2782 | NASDAQ | MDGL | Thu, Jun 9, 2022 | 74.20 | 78.08 | 72.74 | 76.47 | 2781 | NASDAQ | MDGL | Wed, Jun 8, 2022 | 72.61 | 75.19 | 72.61 | 74.30 | 2780 | NASDAQ | MDGL | Tue, Jun 7, 2022 | 68.72 | 73.73 | 68.72 | 73.25 | 2779 | NASDAQ | MDGL | Mon, Jun 6, 2022 | 73.06 | 73.81 | 68.47 | 69.36 | 2778 | NASDAQ | MDGL | Fri, Jun 3, 2022 | 67.62 | 71.91 | 67.51 | 71.64 | 2777 | NASDAQ | MDGL | Thu, Jun 2, 2022 | 66.00 | 67.98 | 65.34 | 67.90 | 2776 | NASDAQ | MDGL | Wed, Jun 1, 2022 | 66.55 | 68.35 | 64.51 | 66.06 | 2775 | NASDAQ | MDGL | Tue, May 31, 2022 | 68.10 | 68.20 | 64.89 | 66.39 | 2774 | NASDAQ | MDGL | Fri, May 27, 2022 | 68.47 | 69.00 | 65.03 | 68.69 | 2773 | NASDAQ | MDGL | Thu, May 26, 2022 | 66.04 | 69.75 | 66.04 | 68.41 | 2772 | NASDAQ | MDGL | Wed, May 25, 2022 | 63.12 | 66.21 | 63.12 | 66.14 | 2771 | NASDAQ | MDGL | Tue, May 24, 2022 | 65.54 | 65.54 | 62.71 | 63.19 | 2770 | NASDAQ | MDGL | Mon, May 23, 2022 | 67.40 | 67.75 | 64.89 | 66.19 | 2769 | NASDAQ | MDGL | Fri, May 20, 2022 | 68.48 | 69.85 | 64.35 | 66.71 | 2768 | NASDAQ | MDGL | Thu, May 19, 2022 | 66.49 | 68.16 | 65.48 | 67.88 | 2767 | NASDAQ | MDGL | Wed, May 18, 2022 | 67.63 | 68.78 | 65.63 | 66.67 | 2766 | NASDAQ | MDGL | Tue, May 17, 2022 | 67.80 | 69.78 | 67.04 | 69.67 | 2765 | NASDAQ | MDGL | Mon, May 16, 2022 | 65.11 | 69.13 | 64.25 | 66.45 | 2764 | NASDAQ | MDGL | Fri, May 13, 2022 | 64.72 | 66.90 | 64.11 | 65.73 | 2763 | NASDAQ | MDGL | Thu, May 12, 2022 | 59.12 | 63.29 | 59.12 | 63.28 | 2762 | NASDAQ | MDGL | Wed, May 11, 2022 | 64.25 | 67.64 | 59.25 | 60.00 | 2761 | NASDAQ | MDGL | Tue, May 10, 2022 | 59.01 | 64.92 | 58.81 | 64.44 | 2760 | NASDAQ | MDGL | Mon, May 9, 2022 | 59.82 | 65.00 | 57.15 | 58.04 | 2759 | NASDAQ | MDGL | Fri, May 6, 2022 | 65.33 | 66.25 | 63.11 | 64.59 | 2758 | NASDAQ | MDGL | Thu, May 5, 2022 | 69.18 | 71.19 | 65.53 | 66.50 | 2757 | NASDAQ | MDGL | Wed, May 4, 2022 | 69.91 | 71.59 | 66.51 | 69.63 | 2756 | NASDAQ | MDGL | Tue, May 3, 2022 | 71.26 | 71.56 | 68.31 | 69.20 | 2755 | NASDAQ | MDGL | Mon, May 2, 2022 | 70.00 | 72.12 | 69.05 | 71.46 | 2754 | NASDAQ | MDGL | Fri, Apr 29, 2022 | 70.73 | 72.17 | 69.79 | 70.00 | 2753 | NASDAQ | MDGL | Thu, Apr 28, 2022 | 72.26 | 72.34 | 67.46 | 70.55 | 2752 | NASDAQ | MDGL | Wed, Apr 27, 2022 | 73.23 | 74.52 | 70.78 | 70.93 | 2751 | NASDAQ | MDGL | Tue, Apr 26, 2022 | 77.85 | 78.25 | 72.73 | 72.83 | 2750 | NASDAQ | MDGL | Mon, Apr 25, 2022 | 74.50 | 78.90 | 74.50 | 78.72 | 2749 | NASDAQ | MDGL | Fri, Apr 22, 2022 | 72.86 | 76.24 | 72.86 | 75.59 | 2748 | NASDAQ | MDGL | Thu, Apr 21, 2022 | 79.37 | 80.68 | 74.33 | 74.55 | 2747 | NASDAQ | MDGL | Wed, Apr 20, 2022 | 77.97 | 79.15 | 75.32 | 78.38 | 2746 | NASDAQ | MDGL | Tue, Apr 19, 2022 | 76.49 | 78.74 | 75.20 | 77.32 | 2745 | NASDAQ | MDGL | Mon, Apr 18, 2022 | 79.56 | 79.56 | 75.47 | 76.53 | 2744 | NASDAQ | MDGL | Thu, Apr 14, 2022 | 84.06 | 84.06 | 79.41 | 79.47 | 2743 | NASDAQ | MDGL | Wed, Apr 13, 2022 | 82.33 | 85.74 | 82.26 | 84.28 | 2742 | NASDAQ | MDGL | Tue, Apr 12, 2022 | 85.70 | 87.85 | 82.38 | 82.41 | 2741 | NASDAQ | MDGL | Mon, Apr 11, 2022 | 88.22 | 89.08 | 84.68 | 84.95 | 2740 | NASDAQ | MDGL | Fri, Apr 8, 2022 | 91.69 | 92.25 | 88.05 | 89.88 | 2739 | NASDAQ | MDGL | Thu, Apr 7, 2022 | 94.83 | 95.99 | 92.03 | 92.49 | 2738 | NASDAQ | MDGL | Wed, Apr 6, 2022 | 91.88 | 96.08 | 91.88 | 95.30 | 2737 | NASDAQ | MDGL | Tue, Apr 5, 2022 | 97.83 | 98.50 | 92.54 | 93.58 | 2736 | NASDAQ | MDGL | Mon, Apr 4, 2022 | 100.30 | 100.68 | 97.14 | 97.83 | 2735 | NASDAQ | MDGL | Fri, Apr 1, 2022 | 98.94 | 100.90 | 98.42 | 100.20 | 2734 | NASDAQ | MDGL | Thu, Mar 31, 2022 | 99.58 | 100.98 | 97.91 | 98.12 | 2733 | NASDAQ | MDGL | Wed, Mar 30, 2022 | 101.94 | 105.93 | 98.85 | 99.42 | 2732 | NASDAQ | MDGL | Tue, Mar 29, 2022 | 97.22 | 104.27 | 97.22 | 101.89 | 2731 | NASDAQ | MDGL | Mon, Mar 28, 2022 | 94.95 | 96.77 | 93.97 | 95.76 | 2730 | NASDAQ | MDGL | Fri, Mar 25, 2022 | 95.40 | 95.62 | 93.64 | 94.68 | 2729 | NASDAQ | MDGL | Thu, Mar 24, 2022 | 96.34 | 97.41 | 94.37 | 95.96 | 2728 | NASDAQ | MDGL | Wed, Mar 23, 2022 | 98.53 | 99.60 | 94.77 | 94.79 | 2727 | NASDAQ | MDGL | Tue, Mar 22, 2022 | 94.65 | 100.00 | 94.65 | 99.16 | 2726 | NASDAQ | MDGL | Mon, Mar 21, 2022 | 98.21 | 99.13 | 94.46 | 94.75 | 2725 | NASDAQ | MDGL | Fri, Mar 18, 2022 | 98.00 | 101.18 | 97.04 | 98.71 | 2724 | NASDAQ | MDGL | Thu, Mar 17, 2022 | 92.53 | 98.34 | 92.53 | 98.14 | 2723 | NASDAQ | MDGL | Wed, Mar 16, 2022 | 91.50 | 93.52 | 89.95 | 92.98 | 2722 | NASDAQ | MDGL | Tue, Mar 15, 2022 | 90.60 | 92.40 | 88.71 | 90.00 | 2721 | NASDAQ | MDGL | Mon, Mar 14, 2022 | 95.76 | 97.83 | 89.56 | 90.65 | 2720 | NASDAQ | MDGL | Fri, Mar 11, 2022 | 100.62 | 102.95 | 95.17 | 95.58 | 2719 | NASDAQ | MDGL | Thu, Mar 10, 2022 | 96.47 | 100.61 | 96.06 | 99.27 | 2718 | NASDAQ | MDGL | Wed, Mar 9, 2022 | 96.78 | 100.30 | 93.88 | 98.57 | 2717 | NASDAQ | MDGL | Tue, Mar 8, 2022 | 94.02 | 97.60 | 90.80 | 94.38 | 2716 | NASDAQ | MDGL | Mon, Mar 7, 2022 | 90.66 | 94.95 | 90.66 | 93.43 | 2715 | NASDAQ | MDGL | Fri, Mar 4, 2022 | 92.40 | 93.35 | 90.26 | 91.23 | 2714 | NASDAQ | MDGL | Thu, Mar 3, 2022 | 97.60 | 97.60 | 92.10 | 93.18 | 2713 | NASDAQ | MDGL | Wed, Mar 2, 2022 | 98.15 | 98.65 | 95.25 | 96.62 | 2712 | NASDAQ | MDGL | Tue, Mar 1, 2022 | 93.19 | 100.86 | 93.19 | 98.05 | 2711 | NASDAQ | MDGL | Mon, Feb 28, 2022 | 92.69 | 95.29 | 91.55 | 92.85 | 2710 | NASDAQ | MDGL | Fri, Feb 25, 2022 | 93.90 | 94.46 | 90.14 | 93.53 | 2709 | NASDAQ | MDGL | Thu, Feb 24, 2022 | 84.23 | 93.22 | 83.52 | 92.87 | 2708 | NASDAQ | MDGL | Wed, Feb 23, 2022 | 87.56 | 89.33 | 86.06 | 86.69 | 2707 | NASDAQ | MDGL | Tue, Feb 22, 2022 | 84.18 | 89.44 | 84.00 | 87.09 | 2706 | NASDAQ | MDGL | Fri, Feb 18, 2022 | 85.88 | 87.51 | 84.75 | 85.49 | 2705 | NASDAQ | MDGL | Thu, Feb 17, 2022 | 89.34 | 89.50 | 85.06 | 85.84 | 2704 | NASDAQ | MDGL | Wed, Feb 16, 2022 | 88.56 | 90.59 | 87.21 | 89.74 | 2703 | NASDAQ | MDGL | Tue, Feb 15, 2022 | 86.31 | 90.52 | 85.68 | 89.91 | 2702 | NASDAQ | MDGL | Mon, Feb 14, 2022 | 87.61 | 90.01 | 84.13 | 84.38 | 2701 | NASDAQ | MDGL | Fri, Feb 11, 2022 | 89.93 | 92.45 | 86.60 | 87.37 | 2700 | NASDAQ | MDGL | Thu, Feb 10, 2022 | 87.70 | 95.29 | 84.84 | 90.28 | 2699 | NASDAQ | MDGL | Wed, Feb 9, 2022 | 81.93 | 90.89 | 81.93 | 90.41 | 2698 | NASDAQ | MDGL | Tue, Feb 8, 2022 | 77.50 | 82.74 | 75.85 | 81.40 | 2697 | NASDAQ | MDGL | Mon, Feb 7, 2022 | 70.57 | 79.47 | 70.31 | 78.07 | 2696 | NASDAQ | MDGL | Fri, Feb 4, 2022 | 66.23 | 72.68 | 66.23 | 70.57 | 2695 | NASDAQ | MDGL | Thu, Feb 3, 2022 | 62.42 | 67.72 | 61.00 | 66.11 | 2694 | NASDAQ | MDGL | Wed, Feb 2, 2022 | 62.34 | 63.86 | 59.15 | 61.90 | 2693 | NASDAQ | MDGL | Tue, Feb 1, 2022 | 57.56 | 63.41 | 54.34 | 62.55 | 2692 | NASDAQ | MDGL | Mon, Jan 31, 2022 | 59.20 | 59.99 | 56.43 | 57.58 | 2691 | NASDAQ | MDGL | Fri, Jan 28, 2022 | 54.96 | 56.54 | 52.33 | 56.39 | 2690 | NASDAQ | MDGL | Thu, Jan 27, 2022 | 62.42 | 63.50 | 55.28 | 55.89 | 2689 | NASDAQ | MDGL | Wed, Jan 26, 2022 | 63.95 | 65.88 | 60.22 | 61.60 | 2688 | NASDAQ | MDGL | Tue, Jan 25, 2022 | 61.84 | 64.00 | 58.88 | 62.83 | 2687 | NASDAQ | MDGL | Mon, Jan 24, 2022 | 61.83 | 64.58 | 58.29 | 63.00 | 2686 | NASDAQ | MDGL | Fri, Jan 21, 2022 | 64.73 | 66.23 | 63.02 | 63.57 | 2685 | NASDAQ | MDGL | Thu, Jan 20, 2022 | 69.08 | 71.47 | 65.01 | 65.26 | 2684 | NASDAQ | MDGL | Wed, Jan 19, 2022 | 72.41 | 73.34 | 68.01 | 68.34 | 2683 | NASDAQ | MDGL | Tue, Jan 18, 2022 | 76.81 | 77.28 | 71.77 | 72.03 | 2682 | NASDAQ | MDGL | Fri, Jan 14, 2022 | 76.31 | 78.60 | 73.40 | 78.45 | 2681 | NASDAQ | MDGL | Thu, Jan 13, 2022 | 78.65 | 79.61 | 74.79 | 76.85 | 2680 | NASDAQ | MDGL | Wed, Jan 12, 2022 | 84.84 | 84.84 | 77.39 | 77.74 | 2679 | NASDAQ | MDGL | Tue, Jan 11, 2022 | 81.19 | 84.16 | 80.88 | 83.87 | 2678 | NASDAQ | MDGL | Mon, Jan 10, 2022 | 77.49 | 83.48 | 77.27 | 81.83 | 2677 | NASDAQ | MDGL | Fri, Jan 7, 2022 | 80.89 | 82.77 | 76.68 | 77.25 | 2676 | NASDAQ | MDGL | Thu, Jan 6, 2022 | 82.82 | 82.82 | 77.70 | 81.31 | 2675 | NASDAQ | MDGL | Wed, Jan 5, 2022 | 88.97 | 90.36 | 81.75 | 81.91 | 2674 | NASDAQ | MDGL | Tue, Jan 4, 2022 | 89.31 | 91.27 | 88.17 | 89.08 | 2673 | NASDAQ | MDGL | Mon, Jan 3, 2022 | 85.85 | 90.26 | 84.76 | 90.12 | 2672 | NASDAQ | MDGL | Fri, Dec 31, 2021 | 85.29 | 86.99 | 84.34 | 84.74 | 2671 | NASDAQ | MDGL | Thu, Dec 30, 2021 | 81.40 | 87.29 | 80.21 | 84.89 | 2670 | NASDAQ | MDGL | Wed, Dec 29, 2021 | 81.78 | 83.19 | 80.71 | 82.46 | 2669 | NASDAQ | MDGL | Tue, Dec 28, 2021 | 84.65 | 86.90 | 81.99 | 82.36 | 2668 | NASDAQ | MDGL | Mon, Dec 27, 2021 | 87.11 | 87.11 | 85.08 | 85.76 | 2667 | NASDAQ | MDGL | Thu, Dec 23, 2021 | 84.53 | 87.80 | 83.46 | 87.26 | 2666 | NASDAQ | MDGL | Wed, Dec 22, 2021 | 80.98 | 85.47 | 79.78 | 84.24 | 2665 | NASDAQ | MDGL | Tue, Dec 21, 2021 | 79.53 | 81.42 | 78.38 | 80.76 | 2664 | NASDAQ | MDGL | Mon, Dec 20, 2021 | 77.00 | 79.92 | 74.21 | 79.90 | 2663 | NASDAQ | MDGL | Fri, Dec 17, 2021 | 75.79 | 80.69 | 75.79 | 77.56 | 2662 | NASDAQ | MDGL | Thu, Dec 16, 2021 | 75.78 | 76.30 | 74.01 | 75.93 | 2661 | NASDAQ | MDGL | Wed, Dec 15, 2021 | 75.00 | 75.40 | 68.56 | 74.88 | 2660 | NASDAQ | MDGL | Tue, Dec 14, 2021 | 73.98 | 74.93 | 71.02 | 72.35 | 2659 | NASDAQ | MDGL | Mon, Dec 13, 2021 | 72.03 | 74.82 | 71.28 | 74.26 | 2658 | NASDAQ | MDGL | Fri, Dec 10, 2021 | 73.96 | 75.22 | 71.09 | 72.34 | 2657 | NASDAQ | MDGL | Thu, Dec 9, 2021 | 76.90 | 78.18 | 73.02 | 73.47 | 2656 | NASDAQ | MDGL | Wed, Dec 8, 2021 | 78.52 | 78.52 | 75.29 | 77.50 | 2655 | NASDAQ | MDGL | Tue, Dec 7, 2021 | 78.28 | 80.02 | 77.03 | 78.70 | 2654 | NASDAQ | MDGL | Mon, Dec 6, 2021 | 78.80 | 78.84 | 76.50 | 77.23 | 2653 | NASDAQ | MDGL | Fri, Dec 3, 2021 | 82.73 | 82.73 | 77.37 | 78.03 | 2652 | NASDAQ | MDGL | Thu, Dec 2, 2021 | 80.77 | 83.12 | 78.75 | 82.83 | 2651 | NASDAQ | MDGL | Wed, Dec 1, 2021 | 84.45 | 84.45 | 80.23 | 80.26 | 2650 | NASDAQ | MDGL | Tue, Nov 30, 2021 | 81.17 | 83.25 | 79.59 | 82.71 | 2649 | NASDAQ | MDGL | Mon, Nov 29, 2021 | 82.50 | 85.23 | 81.02 | 81.80 | 2648 | NASDAQ | MDGL | Fri, Nov 26, 2021 | 83.38 | 84.64 | 81.00 | 82.06 | 2647 | NASDAQ | MDGL | Wed, Nov 24, 2021 | 81.69 | 85.62 | 80.85 | 85.14 | 2646 | NASDAQ | MDGL | Tue, Nov 23, 2021 | 80.64 | 82.98 | 78.92 | 82.05 | 2645 | NASDAQ | MDGL | Mon, Nov 22, 2021 | 83.33 | 84.26 | 80.62 | 80.64 | 2644 | NASDAQ | MDGL | Fri, Nov 19, 2021 | 82.87 | 84.98 | 82.13 | 82.40 | 2643 | NASDAQ | MDGL | Thu, Nov 18, 2021 | 87.64 | 88.40 | 83.23 | 83.35 | 2642 | NASDAQ | MDGL | Wed, Nov 17, 2021 | 88.71 | 90.91 | 86.10 | 86.96 | 2641 | NASDAQ | MDGL | Tue, Nov 16, 2021 | 90.71 | 91.75 | 88.70 | 89.54 | 2640 | NASDAQ | MDGL | Mon, Nov 15, 2021 | 90.98 | 90.98 | 88.53 | 90.37 | 2639 | NASDAQ | MDGL | Fri, Nov 12, 2021 | 92.97 | 94.07 | 89.62 | 90.84 | 2638 | NASDAQ | MDGL | Thu, Nov 11, 2021 | 90.37 | 91.91 | 89.30 | 91.90 | 2637 | NASDAQ | MDGL | Wed, Nov 10, 2021 | 91.46 | 93.01 | 88.73 | 90.26 | 2636 | NASDAQ | MDGL | Tue, Nov 9, 2021 | 91.51 | 93.01 | 89.51 | 92.03 | 2635 | NASDAQ | MDGL | Mon, Nov 8, 2021 | 94.26 | 97.15 | 91.38 | 91.82 | 2634 | NASDAQ | MDGL | Fri, Nov 5, 2021 | 96.87 | 102.42 | 91.94 | 93.04 | 2633 | NASDAQ | MDGL | Thu, Nov 4, 2021 | 94.49 | 98.71 | 94.37 | 95.09 | 2632 | NASDAQ | MDGL | Wed, Nov 3, 2021 | 85.10 | 94.80 | 83.80 | 93.54 | 2631 | NASDAQ | MDGL | Tue, Nov 2, 2021 | 81.57 | 85.10 | 79.04 | 85.00 | 2630 | NASDAQ | MDGL | Mon, Nov 1, 2021 | 78.08 | 82.00 | 76.98 | 81.95 | 2629 | NASDAQ | MDGL | Fri, Oct 29, 2021 | 78.93 | 80.58 | 77.46 | 77.75 | 2628 | NASDAQ | MDGL | Thu, Oct 28, 2021 | 75.07 | 79.00 | 74.80 | 78.99 | 2627 | NASDAQ | MDGL | Wed, Oct 27, 2021 | 76.95 | 77.31 | 74.18 | 74.23 | 2626 | NASDAQ | MDGL | Tue, Oct 26, 2021 | 79.08 | 79.10 | 76.85 | 77.04 | 2625 | NASDAQ | MDGL | Mon, Oct 25, 2021 | 78.41 | 79.97 | 77.65 | 78.62 | 2624 | NASDAQ | MDGL | Fri, Oct 22, 2021 | 77.76 | 78.49 | 75.36 | 78.31 | 2623 | NASDAQ | MDGL | Thu, Oct 21, 2021 | 79.05 | 80.47 | 77.17 | 77.41 | 2622 | NASDAQ | MDGL | Wed, Oct 20, 2021 | 82.29 | 82.29 | 78.87 | 79.35 | 2621 | NASDAQ | MDGL | Tue, Oct 19, 2021 | 83.22 | 84.50 | 80.37 | 80.57 | 2620 | NASDAQ | MDGL | Mon, Oct 18, 2021 | 85.96 | 85.96 | 82.90 | 83.24 | 2619 | NASDAQ | MDGL | Fri, Oct 15, 2021 | 84.61 | 87.02 | 83.78 | 86.17 | 2618 | NASDAQ | MDGL | Thu, Oct 14, 2021 | 81.94 | 85.25 | 81.01 | 83.53 | 2617 | NASDAQ | MDGL | Wed, Oct 13, 2021 | 82.80 | 83.93 | 80.90 | 81.25 | 2616 | NASDAQ | MDGL | Tue, Oct 12, 2021 | 81.40 | 84.60 | 81.20 | 82.20 | 2615 | NASDAQ | MDGL | Mon, Oct 11, 2021 | 80.79 | 83.66 | 80.79 | 81.34 | 2614 | NASDAQ | MDGL | Fri, Oct 8, 2021 | 80.67 | 81.64 | 80.22 | 80.79 | 2613 | NASDAQ | MDGL | Thu, Oct 7, 2021 | 80.99 | 81.94 | 80.00 | 80.88 | 2612 | NASDAQ | MDGL | Wed, Oct 6, 2021 | 77.85 | 79.00 | 77.17 | 78.35 | 2611 | NASDAQ | MDGL | Tue, Oct 5, 2021 | 79.15 | 80.15 | 76.03 | 78.62 | 2610 | NASDAQ | MDGL | Mon, Oct 4, 2021 | 79.80 | 80.23 | 78.15 | 78.83 | 2609 | NASDAQ | MDGL | Fri, Oct 1, 2021 | 80.08 | 82.01 | 78.94 | 80.45 | 2608 | NASDAQ | MDGL | Thu, Sep 30, 2021 | 80.51 | 81.88 | 79.79 | 79.79 | 2607 | NASDAQ | MDGL | Wed, Sep 29, 2021 | 82.29 | 82.78 | 79.66 | 80.03 | 2606 | NASDAQ | MDGL | Tue, Sep 28, 2021 | 84.49 | 84.49 | 81.00 | 81.63 | 2605 | NASDAQ | MDGL | Mon, Sep 27, 2021 | 84.61 | 86.25 | 83.16 | 84.70 | 2604 | NASDAQ | MDGL | Fri, Sep 24, 2021 | 84.88 | 89.48 | 84.07 | 84.89 | 2603 | NASDAQ | MDGL | Thu, Sep 23, 2021 | 78.80 | 85.07 | 78.39 | 84.96 | 2602 | NASDAQ | MDGL | Wed, Sep 22, 2021 | 78.82 | 79.83 | 78.10 | 78.65 | 2601 | NASDAQ | MDGL | Tue, Sep 21, 2021 | 78.51 | 79.95 | 77.88 | 78.44 | 2600 | NASDAQ | MDGL | Mon, Sep 20, 2021 | 80.16 | 81.03 | 77.60 | 78.42 | 2599 | NASDAQ | MDGL | Fri, Sep 17, 2021 | 80.90 | 82.30 | 80.18 | 81.74 | 2598 | NASDAQ | MDGL | Thu, Sep 16, 2021 | 79.42 | 80.50 | 77.73 | 80.15 | 2597 | NASDAQ | MDGL | Wed, Sep 15, 2021 | 79.48 | 80.39 | 78.52 | 79.38 | 2596 | NASDAQ | MDGL | Tue, Sep 14, 2021 | 80.12 | 80.92 | 78.90 | 79.18 | 2595 | NASDAQ | MDGL | Mon, Sep 13, 2021 | 80.24 | 81.75 | 79.89 | 79.99 | 2594 | NASDAQ | MDGL | Fri, Sep 10, 2021 | 80.24 | 80.63 | 78.76 | 80.12 | 2593 | NASDAQ | MDGL | Thu, Sep 9, 2021 | 78.23 | 82.41 | 78.06 | 80.11 | 2592 | NASDAQ | MDGL | Wed, Sep 8, 2021 | 79.88 | 80.57 | 78.05 | 78.35 | 2591 | NASDAQ | MDGL | Tue, Sep 7, 2021 | 80.57 | 81.75 | 78.93 | 79.69 | 2590 | NASDAQ | MDGL | Fri, Sep 3, 2021 | 83.59 | 83.59 | 80.09 | 80.76 | 2589 | NASDAQ | MDGL | Thu, Sep 2, 2021 | 83.99 | 84.94 | 83.51 | 83.94 | 2588 | NASDAQ | MDGL | Wed, Sep 1, 2021 | 82.75 | 84.89 | 82.75 | 83.66 | 2587 | NASDAQ | MDGL | Tue, Aug 31, 2021 | 83.20 | 84.74 | 82.72 | 82.75 | 2586 | NASDAQ | MDGL | Mon, Aug 30, 2021 | 83.61 | 85.78 | 82.95 | 83.07 | 2585 | NASDAQ | MDGL | Fri, Aug 27, 2021 | 81.99 | 84.91 | 81.78 | 83.00 | 2584 | NASDAQ | MDGL | Thu, Aug 26, 2021 | 82.46 | 83.45 | 81.57 | 81.68 | 2583 | NASDAQ | MDGL | Wed, Aug 25, 2021 | 81.95 | 82.86 | 81.08 | 82.46 | 2582 | NASDAQ | MDGL | Tue, Aug 24, 2021 | 84.06 | 84.06 | 82.00 | 82.25 | 2581 | NASDAQ | MDGL | Mon, Aug 23, 2021 | 81.39 | 83.95 | 80.00 | 83.88 | 2580 | NASDAQ | MDGL | Fri, Aug 20, 2021 | 78.51 | 81.17 | 78.51 | 80.52 | 2579 | NASDAQ | MDGL | Thu, Aug 19, 2021 | 80.53 | 80.95 | 78.61 | 78.78 | 2578 | NASDAQ | MDGL | Wed, Aug 18, 2021 | 82.58 | 82.64 | 80.61 | 80.79 | 2577 | NASDAQ | MDGL | Tue, Aug 17, 2021 | 82.26 | 83.92 | 81.52 | 82.25 | 2576 | NASDAQ | MDGL | Mon, Aug 16, 2021 | 84.50 | 85.24 | 82.39 | 82.91 | 2575 | NASDAQ | MDGL | Fri, Aug 13, 2021 | 85.33 | 87.07 | 84.43 | 84.86 | 2574 | NASDAQ | MDGL | Thu, Aug 12, 2021 | 84.35 | 86.27 | 83.72 | 85.43 | 2573 | NASDAQ | MDGL | Wed, Aug 11, 2021 | 85.30 | 85.30 | 83.59 | 84.66 | 2572 | NASDAQ | MDGL | Tue, Aug 10, 2021 | 87.98 | 87.98 | 84.40 | 85.24 | 2571 | NASDAQ | MDGL | Mon, Aug 9, 2021 | 90.62 | 90.91 | 87.01 | 87.37 | 2570 | NASDAQ | MDGL | Fri, Aug 6, 2021 | 91.07 | 91.55 | 87.07 | 90.95 | 2569 | NASDAQ | MDGL | Thu, Aug 5, 2021 | 84.75 | 88.86 | 84.50 | 88.82 | 2568 | NASDAQ | MDGL | Wed, Aug 4, 2021 | 84.60 | 87.17 | 84.46 | 84.58 | 2567 | NASDAQ | MDGL | Tue, Aug 3, 2021 | 88.34 | 88.54 | 84.35 | 85.39 | 2566 | NASDAQ | MDGL | Mon, Aug 2, 2021 | 87.68 | 88.13 | 86.04 | 87.92 | 2565 | NASDAQ | MDGL | Fri, Jul 30, 2021 | 86.12 | 87.73 | 85.99 | 87.32 | 2564 | NASDAQ | MDGL | Thu, Jul 29, 2021 | 88.78 | 89.69 | 86.24 | 86.45 | 2563 | NASDAQ | MDGL | Wed, Jul 28, 2021 | 86.02 | 88.88 | 85.71 | 88.72 | 2562 | NASDAQ | MDGL | Tue, Jul 27, 2021 | 85.03 | 86.94 | 83.71 | 85.57 | 2561 | NASDAQ | MDGL | Mon, Jul 26, 2021 | 89.27 | 89.27 | 85.19 | 85.42 | 2560 | NASDAQ | MDGL | Fri, Jul 23, 2021 | 91.00 | 91.05 | 88.28 | 88.69 | 2559 | NASDAQ | MDGL | Thu, Jul 22, 2021 | 93.03 | 93.66 | 90.90 | 90.92 | 2558 | NASDAQ | MDGL | Wed, Jul 21, 2021 | 93.47 | 94.36 | 91.59 | 93.61 | 2557 | NASDAQ | MDGL | Tue, Jul 20, 2021 | 91.89 | 93.71 | 90.81 | 93.18 | 2556 | NASDAQ | MDGL | Mon, Jul 19, 2021 | 92.44 | 94.44 | 91.47 | 91.89 | 2555 | NASDAQ | MDGL | Fri, Jul 16, 2021 | 95.42 | 96.37 | 93.45 | 93.87 | 2554 | NASDAQ | MDGL | Thu, Jul 15, 2021 | 95.44 | 95.68 | 93.43 | 94.58 | 2553 | NASDAQ | MDGL | Wed, Jul 14, 2021 | 101.81 | 101.81 | 96.04 | 96.09 | 2552 | NASDAQ | MDGL | Tue, Jul 13, 2021 | 104.10 | 105.72 | 100.88 | 100.95 | 2551 | NASDAQ | MDGL | Mon, Jul 12, 2021 | 102.26 | 105.46 | 101.64 | 105.02 | 2550 | NASDAQ | MDGL | Fri, Jul 9, 2021 | 102.00 | 103.31 | 99.88 | 102.92 | 2549 | NASDAQ | MDGL | Thu, Jul 8, 2021 | 96.25 | 101.95 | 95.88 | 101.59 | 2548 | NASDAQ | MDGL | Wed, Jul 7, 2021 | 96.81 | 98.92 | 95.06 | 97.62 | 2547 | NASDAQ | MDGL | Tue, Jul 6, 2021 | 99.06 | 99.06 | 96.43 | 97.09 | 2546 | NASDAQ | MDGL | Fri, Jul 2, 2021 | 99.55 | 100.09 | 97.90 | 99.00 | 2545 | NASDAQ | MDGL | Thu, Jul 1, 2021 | 97.82 | 100.00 | 96.71 | 99.37 | 2544 | NASDAQ | MDGL | Wed, Jun 30, 2021 | 96.89 | 99.00 | 95.21 | 97.41 | 2543 | NASDAQ | MDGL | Tue, Jun 29, 2021 | 100.84 | 100.84 | 96.99 | 97.20 | 2542 | NASDAQ | MDGL | Mon, Jun 28, 2021 | 101.32 | 102.21 | 99.69 | 100.39 | 2541 | NASDAQ | MDGL | Fri, Jun 25, 2021 | 101.79 | 102.83 | 100.21 | 100.81 | 2540 | NASDAQ | MDGL | Thu, Jun 24, 2021 | 100.84 | 103.40 | 100.68 | 101.15 | 2539 | NASDAQ | MDGL | Wed, Jun 23, 2021 | 102.94 | 104.19 | 99.62 | 101.05 | 2538 | NASDAQ | MDGL | Tue, Jun 22, 2021 | 106.09 | 107.16 | 100.77 | 102.22 | 2537 | NASDAQ | MDGL | Mon, Jun 21, 2021 | 105.71 | 107.59 | 105.45 | 106.35 | 2536 | NASDAQ | MDGL | Fri, Jun 18, 2021 | 103.86 | 105.39 | 102.55 | 105.21 | 2535 | NASDAQ | MDGL | Thu, Jun 17, 2021 | 105.18 | 107.11 | 104.26 | 105.08 | 2534 | NASDAQ | MDGL | Wed, Jun 16, 2021 | 105.76 | 107.17 | 103.58 | 105.63 | 2533 | NASDAQ | MDGL | Tue, Jun 15, 2021 | 107.65 | 108.04 | 105.40 | 105.49 | 2532 | NASDAQ | MDGL | Mon, Jun 14, 2021 | 108.86 | 110.29 | 107.10 | 107.65 | 2531 | NASDAQ | MDGL | Fri, Jun 11, 2021 | 107.50 | 108.34 | 106.40 | 107.94 | 2530 | NASDAQ | MDGL | Thu, Jun 10, 2021 | 107.82 | 108.71 | 106.38 | 106.81 | 2529 | NASDAQ | MDGL | Wed, Jun 9, 2021 | 106.42 | 109.11 | 106.27 | 107.21 | 2528 | NASDAQ | MDGL | Tue, Jun 8, 2021 | 107.00 | 108.71 | 104.41 | 105.67 | 2527 | NASDAQ | MDGL | Mon, Jun 7, 2021 | 101.80 | 105.98 | 101.27 | 105.78 | 2526 | NASDAQ | MDGL | Fri, Jun 4, 2021 | 102.53 | 103.19 | 99.15 | 101.08 | 2525 | NASDAQ | MDGL | Thu, Jun 3, 2021 | 104.93 | 106.38 | 102.78 | 102.78 | 2524 | NASDAQ | MDGL | Wed, Jun 2, 2021 | 106.48 | 109.31 | 104.63 | 105.00 | 2523 | NASDAQ | MDGL | Tue, Jun 1, 2021 | 111.58 | 111.58 | 105.88 | 106.10 | 2522 | NASDAQ | MDGL | Fri, May 28, 2021 | 111.86 | 114.59 | 110.26 | 112.30 | 2521 | NASDAQ | MDGL | Thu, May 27, 2021 | 113.61 | 116.20 | 111.88 | 112.01 | 2520 | NASDAQ | MDGL | Wed, May 26, 2021 | 119.38 | 119.38 | 110.44 | 114.20 | 2519 | NASDAQ | MDGL | Tue, May 25, 2021 | 125.20 | 126.00 | 118.50 | 119.51 | 2518 | NASDAQ | MDGL | Mon, May 24, 2021 | 130.65 | 131.92 | 123.63 | 125.68 | 2517 | NASDAQ | MDGL | Fri, May 21, 2021 | 129.03 | 132.61 | 127.69 | 129.77 | 2516 | NASDAQ | MDGL | Thu, May 20, 2021 | 129.86 | 132.58 | 128.09 | 129.77 | 2515 | NASDAQ | MDGL | Wed, May 19, 2021 | 132.36 | 133.00 | 127.58 | 128.23 | 2514 | NASDAQ | MDGL | Tue, May 18, 2021 | 134.49 | 137.78 | 133.47 | 133.48 | 2513 | NASDAQ | MDGL | Mon, May 17, 2021 | 134.74 | 136.93 | 132.43 | 134.00 | 2512 | NASDAQ | MDGL | Fri, May 14, 2021 | 131.66 | 137.22 | 130.25 | 134.70 | 2511 | NASDAQ | MDGL | Thu, May 13, 2021 | 133.48 | 136.40 | 131.02 | 131.61 | 2510 | NASDAQ | MDGL | Wed, May 12, 2021 | 132.24 | 136.99 | 131.44 | 132.71 | 2509 | NASDAQ | MDGL | Tue, May 11, 2021 | 128.53 | 133.24 | 126.66 | 132.60 | 2508 | NASDAQ | MDGL | Mon, May 10, 2021 | 130.09 | 133.99 | 126.92 | 131.87 | 2507 | NASDAQ | MDGL | Fri, May 7, 2021 | 128.78 | 133.65 | 126.33 | 130.42 | 2506 | NASDAQ | MDGL | Thu, May 6, 2021 | 129.98 | 131.25 | 123.64 | 126.71 | 2505 | NASDAQ | MDGL | Wed, May 5, 2021 | 131.38 | 133.98 | 128.45 | 129.56 | 2504 | NASDAQ | MDGL | Tue, May 4, 2021 | 135.28 | 138.48 | 129.38 | 130.51 | 2503 | NASDAQ | MDGL | Mon, May 3, 2021 | 137.82 | 139.49 | 134.70 | 135.17 | 2502 | NASDAQ | MDGL | Fri, Apr 30, 2021 | 136.73 | 142.62 | 135.56 | 136.10 | 2501 | NASDAQ | MDGL | Thu, Apr 29, 2021 | 135.77 | 138.29 | 132.37 | 137.59 | 2500 | NASDAQ | MDGL | Wed, Apr 28, 2021 | 132.85 | 137.55 | 131.73 | 135.06 | 2499 | NASDAQ | MDGL | Tue, Apr 27, 2021 | 134.10 | 138.06 | 132.19 | 133.70 | 2498 | NASDAQ | MDGL | Mon, Apr 26, 2021 | 130.28 | 133.94 | 128.04 | 132.70 | 2497 | NASDAQ | MDGL | Fri, Apr 23, 2021 | 129.36 | 132.12 | 129.02 | 129.40 | 2496 | NASDAQ | MDGL | Thu, Apr 22, 2021 | 128.66 | 132.91 | 125.66 | 129.29 | 2495 | NASDAQ | MDGL | Wed, Apr 21, 2021 | 126.59 | 130.80 | 124.03 | 128.37 | 2494 | NASDAQ | MDGL | Tue, Apr 20, 2021 | 121.03 | 127.90 | 119.69 | 126.33 | 2493 | NASDAQ | MDGL | Mon, Apr 19, 2021 | 123.81 | 125.21 | 120.08 | 121.19 | 2492 | NASDAQ | MDGL | Fri, Apr 16, 2021 | 126.38 | 128.00 | 121.94 | 124.77 | 2491 | NASDAQ | MDGL | Thu, Apr 15, 2021 | 121.96 | 127.60 | 119.60 | 126.65 | 2490 | NASDAQ | MDGL | Wed, Apr 14, 2021 | 115.14 | 122.31 | 115.14 | 120.94 | 2489 | NASDAQ | MDGL | Tue, Apr 13, 2021 | 117.38 | 119.17 | 114.62 | 115.57 | 2488 | NASDAQ | MDGL | Mon, Apr 12, 2021 | 117.23 | 118.36 | 114.50 | 117.02 | 2487 | NASDAQ | MDGL | Fri, Apr 9, 2021 | 117.17 | 117.37 | 114.68 | 117.02 | 2486 | NASDAQ | MDGL | Thu, Apr 8, 2021 | 115.89 | 118.94 | 115.28 | 116.59 | 2485 | NASDAQ | MDGL | Wed, Apr 7, 2021 | 116.44 | 118.41 | 114.68 | 114.91 | 2484 | NASDAQ | MDGL | Tue, Apr 6, 2021 | 119.27 | 121.00 | 117.00 | 117.24 | 2483 | NASDAQ | MDGL | Mon, Apr 5, 2021 | 119.84 | 121.31 | 117.79 | 119.82 | 2482 | NASDAQ | MDGL | Thu, Apr 1, 2021 | 117.13 | 120.13 | 115.91 | 118.58 | 2481 | NASDAQ | MDGL | Wed, Mar 31, 2021 | 116.76 | 120.23 | 115.28 | 116.97 | 2480 | NASDAQ | MDGL | Tue, Mar 30, 2021 | 115.23 | 118.13 | 113.47 | 116.51 | 2479 | NASDAQ | MDGL | Mon, Mar 29, 2021 | 115.49 | 117.60 | 114.80 | 115.24 | 2478 | NASDAQ | MDGL | Fri, Mar 26, 2021 | 119.49 | 119.49 | 114.45 | 116.33 | 2477 | NASDAQ | MDGL | Thu, Mar 25, 2021 | 113.60 | 119.67 | 113.56 | 118.60 | 2476 | NASDAQ | MDGL | Wed, Mar 24, 2021 | 114.35 | 116.94 | 111.83 | 113.38 | 2475 | NASDAQ | MDGL | Tue, Mar 23, 2021 | 119.43 | 119.43 | 113.56 | 114.39 | 2474 | NASDAQ | MDGL | Mon, Mar 22, 2021 | 116.90 | 121.01 | 116.90 | 120.55 | 2473 | NASDAQ | MDGL | Fri, Mar 19, 2021 | 112.90 | 117.81 | 112.90 | 117.08 | 2472 | NASDAQ | MDGL | Thu, Mar 18, 2021 | 117.93 | 117.93 | 111.92 | 112.33 | 2471 | NASDAQ | MDGL | Wed, Mar 17, 2021 | 115.67 | 118.35 | 114.14 | 117.74 | 2470 | NASDAQ | MDGL | Tue, Mar 16, 2021 | 116.04 | 118.99 | 114.15 | 116.56 | 2469 | NASDAQ | MDGL | Mon, Mar 15, 2021 | 117.65 | 118.60 | 116.27 | 116.76 | 2468 | NASDAQ | MDGL | Fri, Mar 12, 2021 | 118.40 | 119.99 | 116.55 | 117.84 | 2467 | NASDAQ | MDGL | Thu, Mar 11, 2021 | 116.16 | 119.69 | 115.73 | 119.60 | 2466 | NASDAQ | MDGL | Wed, Mar 10, 2021 | 118.53 | 120.81 | 115.07 | 115.88 | 2465 | NASDAQ | MDGL | Tue, Mar 9, 2021 | 116.72 | 121.48 | 115.45 | 117.86 | 2464 | NASDAQ | MDGL | Mon, Mar 8, 2021 | 114.54 | 118.46 | 113.22 | 115.32 | 2463 | NASDAQ | MDGL | Fri, Mar 5, 2021 | 112.08 | 116.53 | 108.01 | 116.28 | 2462 | NASDAQ | MDGL | Thu, Mar 4, 2021 | 110.79 | 113.26 | 108.20 | 112.08 | 2461 | NASDAQ | MDGL | Wed, Mar 3, 2021 | 114.00 | 115.39 | 112.04 | 112.12 | 2460 | NASDAQ | MDGL | Tue, Mar 2, 2021 | 117.67 | 117.68 | 114.09 | 114.35 | 2459 | NASDAQ | MDGL | Mon, Mar 1, 2021 | 121.56 | 122.70 | 117.38 | 117.55 | 2458 | NASDAQ | MDGL | Fri, Feb 26, 2021 | 123.00 | 125.14 | 119.50 | 121.19 | 2457 | NASDAQ | MDGL | Thu, Feb 25, 2021 | 122.80 | 127.64 | 119.74 | 123.06 | 2456 | NASDAQ | MDGL | Wed, Feb 24, 2021 | 120.25 | 125.26 | 118.73 | 122.80 | 2455 | NASDAQ | MDGL | Tue, Feb 23, 2021 | 119.00 | 122.91 | 116.97 | 120.19 | 2454 | NASDAQ | MDGL | Mon, Feb 22, 2021 | 120.65 | 122.00 | 117.90 | 119.49 | 2453 | NASDAQ | MDGL | Fri, Feb 19, 2021 | 121.27 | 127.20 | 120.62 | 121.88 | 2452 | NASDAQ | MDGL | Thu, Feb 18, 2021 | 120.28 | 124.28 | 119.51 | 121.09 | 2451 | NASDAQ | MDGL | Wed, Feb 17, 2021 | 120.33 | 121.99 | 117.94 | 121.81 | 2450 | NASDAQ | MDGL | Tue, Feb 16, 2021 | 122.23 | 123.05 | 118.17 | 120.41 | 2449 | NASDAQ | MDGL | Fri, Feb 12, 2021 | 120.36 | 124.83 | 118.35 | 122.23 | 2448 | NASDAQ | MDGL | Thu, Feb 11, 2021 | 122.73 | 123.39 | 118.29 | 120.82 | 2447 | NASDAQ | MDGL | Wed, Feb 10, 2021 | 125.20 | 128.04 | 121.95 | 122.67 | 2446 | NASDAQ | MDGL | Tue, Feb 9, 2021 | 124.52 | 125.81 | 123.07 | 125.20 | 2445 | NASDAQ | MDGL | Mon, Feb 8, 2021 | 120.50 | 125.65 | 118.53 | 124.52 | 2444 | NASDAQ | MDGL | Fri, Feb 5, 2021 | 123.50 | 123.50 | 116.01 | 120.50 | 2443 | NASDAQ | MDGL | Thu, Feb 4, 2021 | 111.45 | 112.49 | 109.50 | 112.22 | 2442 | NASDAQ | MDGL | Wed, Feb 3, 2021 | 110.00 | 113.55 | 110.00 | 111.13 | 2441 | NASDAQ | MDGL | Tue, Feb 2, 2021 | 116.01 | 117.39 | 109.77 | 110.81 | 2440 | NASDAQ | MDGL | Mon, Feb 1, 2021 | 120.00 | 122.48 | 113.98 | 115.99 | 2439 | NASDAQ | MDGL | Fri, Jan 29, 2021 | 114.51 | 123.23 | 114.51 | 118.76 | 2438 | NASDAQ | MDGL | Thu, Jan 28, 2021 | 122.54 | 127.54 | 114.31 | 115.63 | 2437 | NASDAQ | MDGL | Wed, Jan 27, 2021 | 120.10 | 131.99 | 119.52 | 122.02 | 2436 | NASDAQ | MDGL | Tue, Jan 26, 2021 | 119.74 | 124.98 | 117.20 | 120.10 | 2435 | NASDAQ | MDGL | Mon, Jan 25, 2021 | 116.39 | 124.30 | 116.39 | 119.75 | 2434 | NASDAQ | MDGL | Fri, Jan 22, 2021 | 108.76 | 119.69 | 108.34 | 116.95 | 2433 | NASDAQ | MDGL | Thu, Jan 21, 2021 | 110.10 | 111.37 | 106.75 | 109.35 | 2432 | NASDAQ | MDGL | Wed, Jan 20, 2021 | 109.27 | 110.60 | 107.00 | 109.71 | 2431 | NASDAQ | MDGL | Tue, Jan 19, 2021 | 110.06 | 110.61 | 107.64 | 109.71 | 2430 | NASDAQ | MDGL | Fri, Jan 15, 2021 | 112.72 | 115.93 | 108.61 | 109.04 | 2429 | NASDAQ | MDGL | Thu, Jan 14, 2021 | 112.92 | 117.11 | 112.51 | 114.00 | 2428 | NASDAQ | MDGL | Wed, Jan 13, 2021 | 112.14 | 114.00 | 109.00 | 112.19 | 2427 | NASDAQ | MDGL | Tue, Jan 12, 2021 | 116.12 | 117.15 | 110.25 | 111.91 | 2426 | NASDAQ | MDGL | Mon, Jan 11, 2021 | 116.08 | 117.09 | 113.41 | 115.52 | 2425 | NASDAQ | MDGL | Fri, Jan 8, 2021 | 115.19 | 117.45 | 112.14 | 115.59 | 2424 | NASDAQ | MDGL | Thu, Jan 7, 2021 | 110.36 | 116.09 | 109.37 | 115.00 | 2423 | NASDAQ | MDGL | Wed, Jan 6, 2021 | 108.35 | 111.17 | 105.46 | 109.37 | 2422 | NASDAQ | MDGL | Tue, Jan 5, 2021 | 110.00 | 112.43 | 105.16 | 108.54 | 2421 | NASDAQ | MDGL | Mon, Jan 4, 2021 | 112.11 | 112.53 | 107.44 | 109.76 | 2420 | NASDAQ | MDGL | Thu, Dec 31, 2020 | 111.32 | 112.00 | 107.55 | 111.17 | 2419 | NASDAQ | MDGL | Wed, Dec 30, 2020 | 110.60 | 112.38 | 110.22 | 111.12 | 2418 | NASDAQ | MDGL | Tue, Dec 29, 2020 | 113.54 | 114.60 | 109.10 | 110.06 | 2417 | NASDAQ | MDGL | Mon, Dec 28, 2020 | 121.70 | 121.93 | 113.04 | 113.27 | 2416 | NASDAQ | MDGL | Thu, Dec 24, 2020 | 120.12 | 120.98 | 118.30 | 120.12 | 2415 | NASDAQ | MDGL | Wed, Dec 23, 2020 | 117.81 | 118.28 | 113.33 | 117.54 | 2414 | NASDAQ | MDGL | Tue, Dec 22, 2020 | 118.90 | 121.02 | 117.60 | 117.96 | 2413 | NASDAQ | MDGL | Mon, Dec 21, 2020 | 115.74 | 118.99 | 111.65 | 118.34 | 2412 | NASDAQ | MDGL | Fri, Dec 18, 2020 | 124.35 | 125.24 | 116.55 | 117.12 | 2411 | NASDAQ | MDGL | Thu, Dec 17, 2020 | 121.73 | 123.46 | 119.81 | 120.38 | 2410 | NASDAQ | MDGL | Wed, Dec 16, 2020 | 122.44 | 126.00 | 120.54 | 121.92 | 2409 | NASDAQ | MDGL | Tue, Dec 15, 2020 | 121.34 | 124.34 | 120.23 | 122.86 | 2408 | NASDAQ | MDGL | Mon, Dec 14, 2020 | 120.94 | 126.82 | 117.09 | 120.73 | 2407 | NASDAQ | MDGL | Fri, Dec 11, 2020 | 120.60 | 122.84 | 118.84 | 119.43 | 2406 | NASDAQ | MDGL | Thu, Dec 10, 2020 | 120.24 | 123.47 | 118.11 | 120.44 | 2405 | NASDAQ | MDGL | Wed, Dec 9, 2020 | 116.40 | 120.86 | 116.40 | 119.09 | 2404 | NASDAQ | MDGL | Tue, Dec 8, 2020 | 121.20 | 123.70 | 119.78 | 122.60 | 2403 | NASDAQ | MDGL | Mon, Dec 7, 2020 | 120.90 | 123.40 | 119.73 | 120.83 | 2402 | NASDAQ | MDGL | Fri, Dec 4, 2020 | 117.51 | 121.03 | 115.50 | 118.47 | 2401 | NASDAQ | MDGL | Thu, Dec 3, 2020 | 116.73 | 119.18 | 113.99 | 118.33 | 2400 | NASDAQ | MDGL | Wed, Dec 2, 2020 | 116.65 | 118.97 | 114.72 | 117.14 | 2399 | NASDAQ | MDGL | Tue, Dec 1, 2020 | 118.08 | 119.73 | 116.01 | 117.10 | 2398 | NASDAQ | MDGL | Mon, Nov 30, 2020 | 119.74 | 120.99 | 115.83 | 116.79 | 2397 | NASDAQ | MDGL | Fri, Nov 27, 2020 | 112.94 | 120.07 | 112.00 | 119.11 | 2396 | NASDAQ | MDGL | Wed, Nov 25, 2020 | 114.06 | 114.48 | 111.81 | 111.94 | 2395 | NASDAQ | MDGL | Tue, Nov 24, 2020 | 114.77 | 115.29 | 111.40 | 113.26 | 2394 | NASDAQ | MDGL | Mon, Nov 23, 2020 | 115.87 | 115.87 | 110.49 | 113.04 | 2393 | NASDAQ | MDGL | Fri, Nov 20, 2020 | 113.49 | 115.84 | 113.02 | 114.87 | 2392 | NASDAQ | MDGL | Thu, Nov 19, 2020 | 114.01 | 116.82 | 112.96 | 114.55 | 2391 | NASDAQ | MDGL | Wed, Nov 18, 2020 | 120.68 | 120.75 | 113.52 | 114.02 | 2390 | NASDAQ | MDGL | Tue, Nov 17, 2020 | 120.98 | 121.16 | 117.28 | 120.22 | 2389 | NASDAQ | MDGL | Mon, Nov 16, 2020 | 129.42 | 129.42 | 120.12 | 120.93 | 2388 | NASDAQ | MDGL | Fri, Nov 13, 2020 | 129.14 | 131.98 | 127.26 | 128.09 | 2387 | NASDAQ | MDGL | Thu, Nov 12, 2020 | 125.69 | 128.32 | 124.70 | 128.21 | 2386 | NASDAQ | MDGL | Wed, Nov 11, 2020 | 131.28 | 131.28 | 123.96 | 126.06 | 2385 | NASDAQ | MDGL | Tue, Nov 10, 2020 | 128.79 | 134.54 | 126.72 | 130.01 | 2384 | NASDAQ | MDGL | Mon, Nov 9, 2020 | 127.05 | 129.02 | 124.08 | 127.52 | 2383 | NASDAQ | MDGL | Fri, Nov 6, 2020 | 127.56 | 129.99 | 123.66 | 123.89 | 2382 | NASDAQ | MDGL | Thu, Nov 5, 2020 | 132.76 | 136.81 | 126.71 | 126.89 | 2381 | NASDAQ | MDGL | Wed, Nov 4, 2020 | 129.27 | 137.28 | 129.27 | 132.99 | 2380 | NASDAQ | MDGL | Tue, Nov 3, 2020 | 128.20 | 131.83 | 126.93 | 128.00 | 2379 | NASDAQ | MDGL | Mon, Nov 2, 2020 | 128.50 | 129.33 | 121.64 | 127.30 | 2378 | NASDAQ | MDGL | Fri, Oct 30, 2020 | 128.29 | 131.77 | 124.52 | 127.25 | 2377 | NASDAQ | MDGL | Thu, Oct 29, 2020 | 128.82 | 131.78 | 126.70 | 128.32 | 2376 | NASDAQ | MDGL | Wed, Oct 28, 2020 | 130.45 | 131.45 | 127.79 | 128.46 | 2375 | NASDAQ | MDGL | Tue, Oct 27, 2020 | 129.40 | 133.87 | 128.31 | 132.97 | 2374 | NASDAQ | MDGL | Mon, Oct 26, 2020 | 130.45 | 132.84 | 126.78 | 128.96 | 2373 | NASDAQ | MDGL | Fri, Oct 23, 2020 | 132.42 | 132.98 | 129.41 | 130.99 | 2372 | NASDAQ | MDGL | Thu, Oct 22, 2020 | 128.52 | 133.50 | 127.09 | 131.38 | 2371 | NASDAQ | MDGL | Wed, Oct 21, 2020 | 127.65 | 128.11 | 125.89 | 127.09 | 2370 | NASDAQ | MDGL | Tue, Oct 20, 2020 | 128.81 | 129.99 | 124.71 | 126.32 | 2369 | NASDAQ | MDGL | Mon, Oct 19, 2020 | 126.44 | 129.20 | 124.70 | 127.68 | 2368 | NASDAQ | MDGL | Fri, Oct 16, 2020 | 123.89 | 127.54 | 123.89 | 125.23 | 2367 | NASDAQ | MDGL | Thu, Oct 15, 2020 | 125.75 | 126.67 | 122.41 | 123.49 | 2366 | NASDAQ | MDGL | Wed, Oct 14, 2020 | 133.70 | 136.13 | 126.93 | 127.21 | 2365 | NASDAQ | MDGL | Tue, Oct 13, 2020 | 130.45 | 134.82 | 129.20 | 133.70 | 2364 | NASDAQ | MDGL | Mon, Oct 12, 2020 | 130.19 | 131.14 | 127.69 | 130.98 | 2363 | NASDAQ | MDGL | Fri, Oct 9, 2020 | 128.72 | 130.72 | 126.94 | 129.58 | 2362 | NASDAQ | MDGL | Thu, Oct 8, 2020 | 127.28 | 132.73 | 127.28 | 128.70 | 2361 | NASDAQ | MDGL | Wed, Oct 7, 2020 | 121.89 | 127.63 | 121.89 | 125.89 | 2360 | NASDAQ | MDGL | Tue, Oct 6, 2020 | 119.82 | 122.79 | 116.86 | 121.28 | 2359 | NASDAQ | MDGL | Mon, Oct 5, 2020 | 118.07 | 119.85 | 116.57 | 118.99 | 2358 | NASDAQ | MDGL | Fri, Oct 2, 2020 | 116.33 | 120.00 | 115.36 | 116.52 | 2357 | NASDAQ | MDGL | Thu, Oct 1, 2020 | 119.72 | 120.05 | 116.78 | 118.19 | 2356 | NASDAQ | MDGL | Wed, Sep 30, 2020 | 118.94 | 120.18 | 113.76 | 118.73 | 2355 | NASDAQ | MDGL | Tue, Sep 29, 2020 | 121.55 | 121.94 | 118.00 | 119.22 | 2354 | NASDAQ | MDGL | Mon, Sep 28, 2020 | 118.88 | 122.16 | 117.67 | 121.60 | 2353 | NASDAQ | MDGL | Fri, Sep 25, 2020 | 118.52 | 121.50 | 117.65 | 118.19 | 2352 | NASDAQ | MDGL | Thu, Sep 24, 2020 | 115.91 | 118.11 | 114.58 | 117.90 | 2351 | NASDAQ | MDGL | Wed, Sep 23, 2020 | 125.06 | 125.06 | 115.68 | 117.40 | 2350 | NASDAQ | MDGL | Tue, Sep 22, 2020 | 122.00 | 124.54 | 120.56 | 124.21 | 2349 | NASDAQ | MDGL | Mon, Sep 21, 2020 | 121.03 | 121.63 | 119.30 | 121.07 | 2348 | NASDAQ | MDGL | Fri, Sep 18, 2020 | 119.90 | 123.74 | 117.62 | 122.88 | 2347 | NASDAQ | MDGL | Thu, Sep 17, 2020 | 107.10 | 119.92 | 106.00 | 118.20 | 2346 | NASDAQ | MDGL | Wed, Sep 16, 2020 | 107.63 | 109.53 | 104.49 | 108.51 | 2345 | NASDAQ | MDGL | Tue, Sep 15, 2020 | 107.60 | 109.00 | 105.62 | 106.92 | 2344 | NASDAQ | MDGL | Mon, Sep 14, 2020 | 103.69 | 107.88 | 103.20 | 107.06 | 2343 | NASDAQ | MDGL | Fri, Sep 11, 2020 | 101.49 | 103.18 | 98.71 | 102.50 | 2342 | NASDAQ | MDGL | Thu, Sep 10, 2020 | 103.20 | 103.28 | 99.88 | 100.18 | 2341 | NASDAQ | MDGL | Wed, Sep 9, 2020 | 103.30 | 105.15 | 101.53 | 102.69 | 2340 | NASDAQ | MDGL | Tue, Sep 8, 2020 | 104.19 | 106.66 | 101.60 | 101.96 | 2339 | NASDAQ | MDGL | Fri, Sep 4, 2020 | 109.65 | 109.65 | 102.53 | 108.92 | 2338 | NASDAQ | MDGL | Thu, Sep 3, 2020 | 110.00 | 113.46 | 107.03 | 109.00 | 2337 | NASDAQ | MDGL | Wed, Sep 2, 2020 | 107.13 | 109.86 | 104.52 | 109.84 | 2336 | NASDAQ | MDGL | Tue, Sep 1, 2020 | 107.65 | 107.65 | 102.56 | 106.09 | 2335 | NASDAQ | MDGL | Mon, Aug 31, 2020 | 106.89 | 108.99 | 104.87 | 107.70 | 2334 | NASDAQ | MDGL | Fri, Aug 28, 2020 | 106.17 | 106.99 | 104.39 | 106.64 | 2333 | NASDAQ | MDGL | Thu, Aug 27, 2020 | 105.13 | 106.42 | 102.96 | 105.83 | 2332 | NASDAQ | MDGL | Wed, Aug 26, 2020 | 105.92 | 106.41 | 104.33 | 105.36 | 2331 | NASDAQ | MDGL | Tue, Aug 25, 2020 | 103.69 | 106.87 | 102.99 | 106.12 | 2330 | NASDAQ | MDGL | Mon, Aug 24, 2020 | 105.76 | 105.79 | 102.00 | 103.41 | 2329 | NASDAQ | MDGL | Fri, Aug 21, 2020 | 106.90 | 107.41 | 104.72 | 105.46 | 2328 | NASDAQ | MDGL | Thu, Aug 20, 2020 | 105.84 | 107.61 | 105.22 | 107.04 | 2327 | NASDAQ | MDGL | Wed, Aug 19, 2020 | 108.88 | 110.08 | 106.79 | 107.05 | 2326 | NASDAQ | MDGL | Tue, Aug 18, 2020 | 110.80 | 112.99 | 108.63 | 108.98 | 2325 | NASDAQ | MDGL | Mon, Aug 17, 2020 | 106.36 | 112.55 | 106.12 | 111.12 | 2324 | NASDAQ | MDGL | Fri, Aug 14, 2020 | 106.26 | 109.00 | 104.12 | 106.49 | 2323 | NASDAQ | MDGL | Thu, Aug 13, 2020 | 107.26 | 109.11 | 106.38 | 106.62 | 2322 | NASDAQ | MDGL | Wed, Aug 12, 2020 | 105.38 | 108.71 | 103.97 | 107.09 | 2321 | NASDAQ | MDGL | Tue, Aug 11, 2020 | 106.20 | 108.56 | 103.82 | 104.06 | 2320 | NASDAQ | MDGL | Mon, Aug 10, 2020 | 105.45 | 107.73 | 104.85 | 105.49 | 2319 | NASDAQ | MDGL | Fri, Aug 7, 2020 | 102.76 | 107.25 | 102.76 | 105.25 | 2318 | NASDAQ | MDGL | Thu, Aug 6, 2020 | 105.40 | 105.66 | 98.65 | 103.10 | 2317 | NASDAQ | MDGL | Wed, Aug 5, 2020 | 106.22 | 108.02 | 105.41 | 106.42 | 2316 | NASDAQ | MDGL | Tue, Aug 4, 2020 | 105.61 | 106.27 | 103.40 | 105.62 | 2315 | NASDAQ | MDGL | Mon, Aug 3, 2020 | 103.81 | 106.31 | 102.12 | 105.63 | 2314 | NASDAQ | MDGL | Fri, Jul 31, 2020 | 109.91 | 109.91 | 101.26 | 102.61 | 2313 | NASDAQ | MDGL | Thu, Jul 30, 2020 | 102.63 | 107.82 | 102.63 | 106.95 | 2312 | NASDAQ | MDGL | Wed, Jul 29, 2020 | 108.44 | 108.44 | 103.03 | 103.30 | 2311 | NASDAQ | MDGL | Tue, Jul 28, 2020 | 108.98 | 110.75 | 107.50 | 107.91 | 2310 | NASDAQ | MDGL | Mon, Jul 27, 2020 | 108.08 | 110.23 | 107.63 | 109.23 | 2309 | NASDAQ | MDGL | Fri, Jul 24, 2020 | 107.58 | 108.76 | 105.31 | 107.27 | 2308 | NASDAQ | MDGL | Thu, Jul 23, 2020 | 110.12 | 112.67 | 107.75 | 108.42 | 2307 | NASDAQ | MDGL | Wed, Jul 22, 2020 | 108.47 | 110.46 | 108.47 | 110.02 | 2306 | NASDAQ | MDGL | Tue, Jul 21, 2020 | 111.71 | 111.71 | 108.85 | 108.86 | 2305 | NASDAQ | MDGL | Mon, Jul 20, 2020 | 106.53 | 111.53 | 105.70 | 109.65 | 2304 | NASDAQ | MDGL | Fri, Jul 17, 2020 | 104.00 | 108.98 | 104.00 | 107.10 | 2303 | NASDAQ | MDGL | Thu, Jul 16, 2020 | 103.16 | 104.26 | 102.45 | 103.50 | 2302 | NASDAQ | MDGL | Wed, Jul 15, 2020 | 104.76 | 107.27 | 102.55 | 103.93 | 2301 | NASDAQ | MDGL | Tue, Jul 14, 2020 | 99.72 | 103.43 | 99.02 | 103.41 | 2300 | NASDAQ | MDGL | Mon, Jul 13, 2020 | 105.18 | 106.31 | 99.12 | 99.78 | 2299 | NASDAQ | MDGL | Fri, Jul 10, 2020 | 107.67 | 107.67 | 102.75 | 103.91 | 2298 | NASDAQ | MDGL | Thu, Jul 9, 2020 | 110.43 | 110.43 | 106.75 | 107.88 | 2297 | NASDAQ | MDGL | Wed, Jul 8, 2020 | 109.06 | 110.00 | 106.68 | 110.00 | 2296 | NASDAQ | MDGL | Tue, Jul 7, 2020 | 109.14 | 112.92 | 108.45 | 108.47 | 2295 | NASDAQ | MDGL | Mon, Jul 6, 2020 | 112.31 | 113.95 | 108.95 | 109.37 | 2294 | NASDAQ | MDGL | Thu, Jul 2, 2020 | 113.14 | 113.19 | 109.62 | 111.58 | 2293 | NASDAQ | MDGL | Wed, Jul 1, 2020 | 113.80 | 118.72 | 110.55 | 112.25 | 2292 | NASDAQ | MDGL | Tue, Jun 30, 2020 | 104.28 | 113.80 | 103.00 | 113.25 | 2291 | NASDAQ | MDGL | Mon, Jun 29, 2020 | 104.00 | 104.58 | 97.00 | 102.74 | 2290 | NASDAQ | MDGL | Fri, Jun 26, 2020 | 109.93 | 110.85 | 107.57 | 108.45 | 2289 | NASDAQ | MDGL | Thu, Jun 25, 2020 | 107.32 | 111.36 | 106.04 | 110.71 | 2288 | NASDAQ | MDGL | Wed, Jun 24, 2020 | 111.92 | 112.58 | 106.74 | 107.27 | 2287 | NASDAQ | MDGL | Tue, Jun 23, 2020 | 112.39 | 115.02 | 111.80 | 112.08 | 2286 | NASDAQ | MDGL | Mon, Jun 22, 2020 | 110.35 | 112.56 | 107.28 | 111.77 | 2285 | NASDAQ | MDGL | Fri, Jun 19, 2020 | 111.67 | 113.42 | 109.54 | 110.16 | 2284 | NASDAQ | MDGL | Thu, Jun 18, 2020 | 110.76 | 113.60 | 110.53 | 110.97 | 2283 | NASDAQ | MDGL | Wed, Jun 17, 2020 | 110.67 | 112.90 | 109.33 | 111.06 | 2282 | NASDAQ | MDGL | Tue, Jun 16, 2020 | 110.21 | 111.98 | 107.74 | 109.79 | 2281 | NASDAQ | MDGL | Mon, Jun 15, 2020 | 105.21 | 109.87 | 103.44 | 108.05 | 2280 | NASDAQ | MDGL | Fri, Jun 12, 2020 | 107.32 | 109.89 | 103.02 | 106.76 | 2279 | NASDAQ | MDGL | Thu, Jun 11, 2020 | 113.83 | 113.87 | 104.12 | 104.37 | 2278 | NASDAQ | MDGL | Wed, Jun 10, 2020 | 114.92 | 117.35 | 114.00 | 115.68 | 2277 | NASDAQ | MDGL | Tue, Jun 9, 2020 | 115.41 | 118.20 | 114.06 | 114.31 | 2276 | NASDAQ | MDGL | Mon, Jun 8, 2020 | 112.57 | 116.77 | 111.00 | 115.65 | 2275 | NASDAQ | MDGL | Fri, Jun 5, 2020 | 110.26 | 113.69 | 110.26 | 112.65 | 2274 | NASDAQ | MDGL | Thu, Jun 4, 2020 | 109.38 | 113.13 | 108.50 | 110.58 | 2273 | NASDAQ | MDGL | Wed, Jun 3, 2020 | 113.58 | 114.14 | 110.32 | 110.32 | 2272 | NASDAQ | MDGL | Tue, Jun 2, 2020 | 112.79 | 114.48 | 110.70 | 113.99 | 2271 | NASDAQ | MDGL | Mon, Jun 1, 2020 | 116.15 | 116.93 | 111.02 | 113.38 | 2270 | NASDAQ | MDGL | Fri, May 29, 2020 | 116.82 | 117.49 | 110.37 | 116.02 | 2269 | NASDAQ | MDGL | Thu, May 28, 2020 | 120.00 | 121.61 | 116.03 | 116.42 | 2268 | NASDAQ | MDGL | Wed, May 27, 2020 | 119.68 | 123.16 | 112.84 | 120.00 | 2267 | NASDAQ | MDGL | Tue, May 26, 2020 | 127.25 | 127.25 | 119.50 | 119.58 | 2266 | NASDAQ | MDGL | Fri, May 22, 2020 | 122.12 | 126.98 | 121.03 | 125.71 | 2265 | NASDAQ | MDGL | Thu, May 21, 2020 | 123.07 | 123.71 | 119.35 | 119.35 | 2264 | NASDAQ | MDGL | Wed, May 20, 2020 | 120.62 | 124.13 | 116.85 | 122.11 | 2263 | NASDAQ | MDGL | Tue, May 19, 2020 | 122.38 | 123.81 | 119.67 | 119.91 | 2262 | NASDAQ | MDGL | Mon, May 18, 2020 | 121.21 | 124.29 | 119.69 | 121.50 | 2261 | NASDAQ | MDGL | Fri, May 15, 2020 | 110.47 | 119.26 | 110.46 | 118.40 | 2260 | NASDAQ | MDGL | Thu, May 14, 2020 | 111.23 | 112.27 | 102.80 | 110.44 | 2259 | NASDAQ | MDGL | Wed, May 13, 2020 | 110.86 | 116.62 | 109.00 | 113.82 | 2258 | NASDAQ | MDGL | Tue, May 12, 2020 | 104.04 | 117.00 | 104.00 | 110.43 | 2257 | NASDAQ | MDGL | Mon, May 11, 2020 | 92.36 | 103.98 | 89.68 | 103.22 | 2256 | NASDAQ | MDGL | Fri, May 8, 2020 | 88.50 | 92.39 | 87.38 | 90.85 | 2255 | NASDAQ | MDGL | Thu, May 7, 2020 | 92.49 | 92.49 | 85.52 | 88.23 | 2254 | NASDAQ | MDGL | Wed, May 6, 2020 | 92.27 | 93.00 | 86.27 | 88.30 | 2253 | NASDAQ | MDGL | Tue, May 5, 2020 | 91.56 | 92.00 | 86.46 | 88.31 | 2252 | NASDAQ | MDGL | Mon, May 4, 2020 | 82.30 | 87.51 | 80.98 | 87.50 | 2251 | NASDAQ | MDGL | Fri, May 1, 2020 | 82.61 | 83.12 | 79.01 | 82.48 | 2250 | NASDAQ | MDGL | Thu, Apr 30, 2020 | 86.90 | 90.05 | 83.64 | 83.68 | 2249 | NASDAQ | MDGL | Wed, Apr 29, 2020 | 88.73 | 90.32 | 87.22 | 87.97 | 2248 | NASDAQ | MDGL | Tue, Apr 28, 2020 | 94.70 | 94.70 | 86.78 | 86.90 | 2247 | NASDAQ | MDGL | Mon, Apr 27, 2020 | 92.59 | 94.69 | 90.01 | 93.30 | 2246 | NASDAQ | MDGL | Fri, Apr 24, 2020 | 86.19 | 90.58 | 84.49 | 90.45 | 2245 | NASDAQ | MDGL | Thu, Apr 23, 2020 | 83.36 | 86.43 | 83.36 | 85.40 | 2244 | NASDAQ | MDGL | Wed, Apr 22, 2020 | 84.10 | 86.44 | 82.83 | 82.99 | 2243 | NASDAQ | MDGL | Tue, Apr 21, 2020 | 86.56 | 90.99 | 82.47 | 83.38 | 2242 | NASDAQ | MDGL | Mon, Apr 20, 2020 | 82.60 | 91.80 | 82.22 | 87.89 | 2241 | NASDAQ | MDGL | Fri, Apr 17, 2020 | 79.15 | 83.00 | 78.92 | 81.95 | 2240 | NASDAQ | MDGL | Thu, Apr 16, 2020 | 74.64 | 77.17 | 74.20 | 77.02 | 2239 | NASDAQ | MDGL | Wed, Apr 15, 2020 | 72.03 | 75.68 | 71.02 | 73.78 | 2238 | NASDAQ | MDGL | Tue, Apr 14, 2020 | 77.00 | 78.65 | 71.47 | 73.80 | 2237 | NASDAQ | MDGL | Mon, Apr 13, 2020 | 67.25 | 67.67 | 64.85 | 67.09 | 2236 | NASDAQ | MDGL | Thu, Apr 9, 2020 | 68.87 | 70.15 | 65.62 | 67.19 | 2235 | NASDAQ | MDGL | Wed, Apr 8, 2020 | 63.77 | 66.64 | 63.25 | 66.20 | 2234 | NASDAQ | MDGL | Tue, Apr 7, 2020 | 67.50 | 68.65 | 62.76 | 62.82 | 2233 | NASDAQ | MDGL | Mon, Apr 6, 2020 | 61.39 | 65.99 | 61.39 | 65.79 | 2232 | NASDAQ | MDGL | Fri, Apr 3, 2020 | 60.26 | 60.91 | 57.23 | 60.13 | 2231 | NASDAQ | MDGL | Thu, Apr 2, 2020 | 60.38 | 61.00 | 56.82 | 60.59 | 2230 | NASDAQ | MDGL | Wed, Apr 1, 2020 | 64.17 | 66.53 | 60.25 | 60.26 | 2229 | NASDAQ | MDGL | Tue, Mar 31, 2020 | 69.08 | 69.25 | 62.80 | 66.76 | 2228 | NASDAQ | MDGL | Mon, Mar 30, 2020 | 69.02 | 71.23 | 67.84 | 70.11 | 2227 | NASDAQ | MDGL | Fri, Mar 27, 2020 | 69.78 | 73.60 | 68.48 | 68.73 | 2226 | NASDAQ | MDGL | Thu, Mar 26, 2020 | 70.32 | 74.37 | 70.18 | 71.65 | 2225 | NASDAQ | MDGL | Wed, Mar 25, 2020 | 72.38 | 74.51 | 69.65 | 69.98 | 2224 | NASDAQ | MDGL | Tue, Mar 24, 2020 | 72.23 | 73.96 | 70.71 | 73.04 | 2223 | NASDAQ | MDGL | Mon, Mar 23, 2020 | 69.18 | 73.03 | 66.21 | 69.45 | 2222 | NASDAQ | MDGL | Fri, Mar 20, 2020 | 74.10 | 74.47 | 68.34 | 69.85 | 2221 | NASDAQ | MDGL | Thu, Mar 19, 2020 | 68.80 | 75.00 | 68.80 | 71.33 | 2220 | NASDAQ | MDGL | Wed, Mar 18, 2020 | 68.42 | 73.57 | 60.86 | 69.89 | 2219 | NASDAQ | MDGL | Tue, Mar 17, 2020 | 73.07 | 74.90 | 68.48 | 71.18 | 2218 | NASDAQ | MDGL | Mon, Mar 16, 2020 | 74.83 | 77.62 | 70.00 | 71.75 | 2217 | NASDAQ | MDGL | Fri, Mar 13, 2020 | 82.84 | 82.84 | 71.02 | 82.18 | 2216 | NASDAQ | MDGL | Thu, Mar 12, 2020 | 75.94 | 80.50 | 69.50 | 79.13 | 2215 | NASDAQ | MDGL | Wed, Mar 11, 2020 | 83.49 | 85.48 | 79.69 | 81.06 | 2214 | NASDAQ | MDGL | Tue, Mar 10, 2020 | 83.73 | 85.98 | 79.04 | 85.81 | 2213 | NASDAQ | MDGL | Mon, Mar 9, 2020 | 81.54 | 83.34 | 79.09 | 80.95 | 2212 | NASDAQ | MDGL | Fri, Mar 6, 2020 | 88.35 | 90.78 | 85.00 | 85.86 | 2211 | NASDAQ | MDGL | Thu, Mar 5, 2020 | 90.16 | 92.83 | 89.47 | 91.12 | 2210 | NASDAQ | MDGL | Wed, Mar 4, 2020 | 89.00 | 92.02 | 88.75 | 91.79 | 2209 | NASDAQ | MDGL | Tue, Mar 3, 2020 | 87.80 | 90.82 | 85.30 | 87.33 | 2208 | NASDAQ | MDGL | Mon, Mar 2, 2020 | 86.18 | 87.81 | 82.63 | 87.79 | 2207 | NASDAQ | MDGL | Fri, Feb 28, 2020 | 80.95 | 86.54 | 80.17 | 86.17 | 2206 | NASDAQ | MDGL | Thu, Feb 27, 2020 | 81.74 | 86.75 | 79.13 | 83.45 | 2205 | NASDAQ | MDGL | Wed, Feb 26, 2020 | 84.00 | 87.44 | 80.18 | 84.52 | 2204 | NASDAQ | MDGL | Tue, Feb 25, 2020 | 89.56 | 90.55 | 84.27 | 85.57 | 2203 | NASDAQ | MDGL | Mon, Feb 24, 2020 | 89.85 | 91.12 | 87.27 | 88.73 | 2202 | NASDAQ | MDGL | Fri, Feb 21, 2020 | 92.12 | 94.00 | 90.97 | 92.96 | 2201 | NASDAQ | MDGL | Thu, Feb 20, 2020 | 93.20 | 94.05 | 89.93 | 92.13 | 2200 | NASDAQ | MDGL | Wed, Feb 19, 2020 | 91.96 | 94.74 | 91.76 | 93.49 | 2199 | NASDAQ | MDGL | Tue, Feb 18, 2020 | 90.23 | 91.54 | 90.23 | 91.52 | 2198 | NASDAQ | MDGL | Fri, Feb 14, 2020 | 89.85 | 91.30 | 88.81 | 90.23 | 2197 | NASDAQ | MDGL | Thu, Feb 13, 2020 | 91.33 | 92.23 | 89.69 | 89.77 | 2196 | NASDAQ | MDGL | Wed, Feb 12, 2020 | 91.37 | 92.80 | 90.40 | 91.75 | 2195 | NASDAQ | MDGL | Tue, Feb 11, 2020 | 91.24 | 92.09 | 89.51 | 90.56 | 2194 | NASDAQ | MDGL | Mon, Feb 10, 2020 | 86.65 | 90.93 | 86.44 | 90.91 | 2193 | NASDAQ | MDGL | Fri, Feb 7, 2020 | 87.76 | 88.49 | 86.58 | 86.61 | 2192 | NASDAQ | MDGL | Thu, Feb 6, 2020 | 89.16 | 89.16 | 86.44 | 88.16 | 2191 | NASDAQ | MDGL | Wed, Feb 5, 2020 | 88.50 | 89.90 | 87.59 | 88.53 | 2190 | NASDAQ | MDGL | Tue, Feb 4, 2020 | 87.03 | 88.25 | 85.45 | 87.41 | 2189 | NASDAQ | MDGL | Mon, Feb 3, 2020 | 83.58 | 85.40 | 82.70 | 85.37 | 2188 | NASDAQ | MDGL | Fri, Jan 31, 2020 | 82.00 | 85.23 | 82.00 | 83.02 | 2187 | NASDAQ | MDGL | Thu, Jan 30, 2020 | 85.30 | 87.33 | 81.59 | 82.15 | 2186 | NASDAQ | MDGL | Wed, Jan 29, 2020 | 81.36 | 82.81 | 80.88 | 81.75 | 2185 | NASDAQ | MDGL | Tue, Jan 28, 2020 | 79.27 | 81.81 | 79.01 | 81.38 | 2184 | NASDAQ | MDGL | Mon, Jan 27, 2020 | 75.27 | 79.64 | 74.05 | 78.61 | 2183 | NASDAQ | MDGL | Fri, Jan 24, 2020 | 82.02 | 83.00 | 76.90 | 76.98 | 2182 | NASDAQ | MDGL | Thu, Jan 23, 2020 | 82.95 | 82.97 | 80.95 | 81.68 | 2181 | NASDAQ | MDGL | Wed, Jan 22, 2020 | 84.39 | 85.02 | 83.03 | 83.05 | 2180 | NASDAQ | MDGL | Tue, Jan 21, 2020 | 85.43 | 86.11 | 83.54 | 83.91 | 2179 | NASDAQ | MDGL | Fri, Jan 17, 2020 | 86.28 | 86.44 | 84.64 | 85.38 | 2178 | NASDAQ | MDGL | Thu, Jan 16, 2020 | 87.37 | 87.86 | 85.09 | 85.72 | 2177 | NASDAQ | MDGL | Wed, Jan 15, 2020 | 88.00 | 89.47 | 86.47 | 86.87 | 2176 | NASDAQ | MDGL | Tue, Jan 14, 2020 | 87.02 | 88.78 | 86.12 | 87.90 | 2175 | NASDAQ | MDGL | Mon, Jan 13, 2020 | 88.16 | 88.67 | 85.41 | 87.02 | 2174 | NASDAQ | MDGL | Fri, Jan 10, 2020 | 89.97 | 92.25 | 87.68 | 87.99 | 2173 | NASDAQ | MDGL | Thu, Jan 9, 2020 | 92.94 | 92.94 | 88.30 | 90.50 | 2172 | NASDAQ | MDGL | Wed, Jan 8, 2020 | 85.42 | 87.70 | 84.89 | 86.65 | 2171 | NASDAQ | MDGL | Tue, Jan 7, 2020 | 87.03 | 87.35 | 85.00 | 85.66 | 2170 | NASDAQ | MDGL | Mon, Jan 6, 2020 | 86.63 | 87.35 | 84.20 | 87.03 | 2169 | NASDAQ | MDGL | Fri, Jan 3, 2020 | 89.89 | 89.89 | 86.79 | 86.98 | 2168 | NASDAQ | MDGL | Thu, Jan 2, 2020 | 91.64 | 92.49 | 89.22 | 90.68 | 2167 | NASDAQ | MDGL | Tue, Dec 31, 2019 | 89.89 | 91.36 | 89.57 | 91.11 | 2166 | NASDAQ | MDGL | Mon, Dec 30, 2019 | 92.69 | 92.69 | 89.19 | 90.10 | 2165 | NASDAQ | MDGL | Fri, Dec 27, 2019 | 95.76 | 96.00 | 91.75 | 93.23 | 2164 | NASDAQ | MDGL | Thu, Dec 26, 2019 | 94.57 | 96.20 | 94.53 | 95.08 | 2163 | NASDAQ | MDGL | Tue, Dec 24, 2019 | 93.12 | 94.30 | 92.23 | 94.27 | 2162 | NASDAQ | MDGL | Mon, Dec 23, 2019 | 90.35 | 92.91 | 89.53 | 92.76 | 2161 | NASDAQ | MDGL | Fri, Dec 20, 2019 | 89.26 | 91.45 | 88.58 | 89.53 | 2160 | NASDAQ | MDGL | Thu, Dec 19, 2019 | 90.67 | 91.65 | 88.08 | 88.79 | 2159 | NASDAQ | MDGL | Wed, Dec 18, 2019 | 94.49 | 94.49 | 89.96 | 90.62 | 2158 | NASDAQ | MDGL | Tue, Dec 17, 2019 | 96.92 | 96.92 | 92.29 | 93.99 | 2157 | NASDAQ | MDGL | Mon, Dec 16, 2019 | 97.45 | 98.76 | 94.12 | 95.98 | 2156 | NASDAQ | MDGL | Fri, Dec 13, 2019 | 100.99 | 103.28 | 97.14 | 97.45 | 2155 | NASDAQ | MDGL | Thu, Dec 12, 2019 | 99.28 | 101.25 | 96.75 | 100.94 | 2154 | NASDAQ | MDGL | Wed, Dec 11, 2019 | 104.63 | 104.63 | 98.33 | 99.08 | 2153 | NASDAQ | MDGL | Tue, Dec 10, 2019 | 117.03 | 119.24 | 116.71 | 118.50 | 2152 | NASDAQ | MDGL | Mon, Dec 9, 2019 | 117.10 | 121.21 | 117.09 | 117.21 | 2151 | NASDAQ | MDGL | Fri, Dec 6, 2019 | 114.44 | 117.94 | 113.97 | 117.20 | 2150 | NASDAQ | MDGL | Thu, Dec 5, 2019 | 116.27 | 118.06 | 113.78 | 114.20 | 2149 | NASDAQ | MDGL | Wed, Dec 4, 2019 | 114.76 | 117.43 | 113.32 | 116.25 | 2148 | NASDAQ | MDGL | Tue, Dec 3, 2019 | 113.70 | 115.58 | 112.13 | 113.77 | 2147 | NASDAQ | MDGL | Mon, Dec 2, 2019 | 112.52 | 116.87 | 108.95 | 114.66 | 2146 | NASDAQ | MDGL | Fri, Nov 29, 2019 | 110.21 | 112.20 | 109.67 | 110.69 | 2145 | NASDAQ | MDGL | Wed, Nov 27, 2019 | 108.48 | 112.48 | 108.45 | 110.41 | 2144 | NASDAQ | MDGL | Tue, Nov 26, 2019 | 107.00 | 107.90 | 105.35 | 107.89 | 2143 | NASDAQ | MDGL | Mon, Nov 25, 2019 | 105.34 | 109.00 | 104.78 | 106.53 | 2142 | NASDAQ | MDGL | Fri, Nov 22, 2019 | 103.50 | 105.77 | 102.07 | 104.07 | 2141 | NASDAQ | MDGL | Thu, Nov 21, 2019 | 98.69 | 103.11 | 97.67 | 102.99 | 2140 | NASDAQ | MDGL | Wed, Nov 20, 2019 | 101.27 | 102.85 | 96.86 | 98.77 | 2139 | NASDAQ | MDGL | Tue, Nov 19, 2019 | 101.33 | 104.78 | 100.51 | 102.15 | 2138 | NASDAQ | MDGL | Mon, Nov 18, 2019 | 99.31 | 101.45 | 98.26 | 100.83 | 2137 | NASDAQ | MDGL | Fri, Nov 15, 2019 | 99.55 | 100.83 | 98.32 | 99.50 | 2136 | NASDAQ | MDGL | Thu, Nov 14, 2019 | 102.88 | 103.34 | 98.17 | 98.75 | 2135 | NASDAQ | MDGL | Wed, Nov 13, 2019 | 106.57 | 107.14 | 102.58 | 103.81 | 2134 | NASDAQ | MDGL | Tue, Nov 12, 2019 | 103.90 | 109.04 | 103.01 | 107.12 | 2133 | NASDAQ | MDGL | Mon, Nov 11, 2019 | 102.71 | 107.43 | 101.54 | 103.57 | 2132 | NASDAQ | MDGL | Fri, Nov 8, 2019 | 95.70 | 103.96 | 95.31 | 103.08 | 2131 | NASDAQ | MDGL | Thu, Nov 7, 2019 | 92.83 | 96.17 | 91.54 | 96.04 | 2130 | NASDAQ | MDGL | Wed, Nov 6, 2019 | 96.05 | 96.87 | 90.83 | 91.57 | 2129 | NASDAQ | MDGL | Tue, Nov 5, 2019 | 98.14 | 99.15 | 95.69 | 95.97 | 2128 | NASDAQ | MDGL | Mon, Nov 4, 2019 | 98.49 | 99.00 | 96.25 | 97.84 | 2127 | NASDAQ | MDGL | Fri, Nov 1, 2019 | 93.24 | 97.64 | 93.24 | 97.60 | 2126 | NASDAQ | MDGL | Thu, Oct 31, 2019 | 95.61 | 95.75 | 91.88 | 92.43 | 2125 | NASDAQ | MDGL | Wed, Oct 30, 2019 | 95.86 | 97.08 | 94.44 | 95.54 | 2124 | NASDAQ | MDGL | Tue, Oct 29, 2019 | 98.93 | 100.20 | 94.51 | 95.50 | 2123 | NASDAQ | MDGL | Mon, Oct 28, 2019 | 91.71 | 99.99 | 91.71 | 99.18 | 2122 | NASDAQ | MDGL | Fri, Oct 25, 2019 | 88.37 | 91.83 | 88.37 | 91.73 | 2121 | NASDAQ | MDGL | Thu, Oct 24, 2019 | 88.77 | 90.31 | 87.62 | 88.78 | 2120 | NASDAQ | MDGL | Wed, Oct 23, 2019 | 88.03 | 89.91 | 86.63 | 88.33 | 2119 | NASDAQ | MDGL | Tue, Oct 22, 2019 | 88.11 | 89.59 | 87.42 | 88.27 | 2118 | NASDAQ | MDGL | Mon, Oct 21, 2019 | 87.53 | 88.33 | 85.32 | 87.88 | 2117 | NASDAQ | MDGL | Fri, Oct 18, 2019 | 87.45 | 89.08 | 85.61 | 86.42 | 2116 | NASDAQ | MDGL | Thu, Oct 17, 2019 | 87.45 | 90.56 | 86.20 | 87.93 | 2115 | NASDAQ | MDGL | Wed, Oct 16, 2019 | 86.91 | 88.13 | 86.23 | 86.75 | 2114 | NASDAQ | MDGL | Tue, Oct 15, 2019 | 84.50 | 88.83 | 84.40 | 87.13 | 2113 | NASDAQ | MDGL | Mon, Oct 14, 2019 | 86.97 | 87.72 | 84.25 | 84.28 | 2112 | NASDAQ | MDGL | Fri, Oct 11, 2019 | 86.70 | 89.66 | 86.65 | 87.13 | 2111 | NASDAQ | MDGL | Thu, Oct 10, 2019 | 85.29 | 87.48 | 84.68 | 85.58 | 2110 | NASDAQ | MDGL | Wed, Oct 9, 2019 | 87.24 | 87.74 | 85.01 | 85.57 | 2109 | NASDAQ | MDGL | Tue, Oct 8, 2019 | 87.65 | 88.49 | 86.00 | 86.34 | 2108 | NASDAQ | MDGL | Mon, Oct 7, 2019 | 88.57 | 91.35 | 88.20 | 88.82 | 2107 | NASDAQ | MDGL | Fri, Oct 4, 2019 | 86.22 | 88.87 | 84.13 | 88.46 | 2106 | NASDAQ | MDGL | Thu, Oct 3, 2019 | 86.88 | 88.33 | 82.31 | 85.97 | 2105 | NASDAQ | MDGL | Wed, Oct 2, 2019 | 87.25 | 90.65 | 85.71 | 87.11 | 2104 | NASDAQ | MDGL | Tue, Oct 1, 2019 | 86.84 | 91.46 | 86.79 | 87.58 | 2103 | NASDAQ | MDGL | Mon, Sep 30, 2019 | 85.25 | 87.27 | 84.04 | 86.22 | 2102 | NASDAQ | MDGL | Fri, Sep 27, 2019 | 85.96 | 90.00 | 84.64 | 85.13 | 2101 | NASDAQ | MDGL | Thu, Sep 26, 2019 | 90.66 | 91.96 | 85.59 | 85.70 | 2100 | NASDAQ | MDGL | Wed, Sep 25, 2019 | 91.78 | 93.27 | 90.05 | 90.69 | 2099 | NASDAQ | MDGL | Tue, Sep 24, 2019 | 96.54 | 97.27 | 91.20 | 91.75 | 2098 | NASDAQ | MDGL | Mon, Sep 23, 2019 | 94.03 | 97.39 | 93.25 | 95.96 | 2097 | NASDAQ | MDGL | Fri, Sep 20, 2019 | 98.84 | 101.23 | 90.92 | 94.98 | 2096 | NASDAQ | MDGL | Thu, Sep 19, 2019 | 98.93 | 102.00 | 96.40 | 99.16 | 2095 | NASDAQ | MDGL | Wed, Sep 18, 2019 | 96.87 | 101.22 | 96.18 | 98.26 | 2094 | NASDAQ | MDGL | Tue, Sep 17, 2019 | 99.15 | 99.86 | 94.67 | 96.54 | 2093 | NASDAQ | MDGL | Mon, Sep 16, 2019 | 94.00 | 99.90 | 91.75 | 99.60 | 2092 | NASDAQ | MDGL | Fri, Sep 13, 2019 | 101.02 | 102.63 | 94.29 | 94.71 | 2091 | NASDAQ | MDGL | Thu, Sep 12, 2019 | 102.53 | 102.84 | 98.24 | 100.82 | 2090 | NASDAQ | MDGL | Wed, Sep 11, 2019 | 103.92 | 105.00 | 101.76 | 102.66 | 2089 | NASDAQ | MDGL | Tue, Sep 10, 2019 | 97.48 | 103.93 | 97.14 | 103.55 | 2088 | NASDAQ | MDGL | Mon, Sep 9, 2019 | 97.85 | 101.96 | 96.39 | 97.93 | 2087 | NASDAQ | MDGL | Fri, Sep 6, 2019 | 99.79 | 100.75 | 96.59 | 97.38 | 2086 | NASDAQ | MDGL | Thu, Sep 5, 2019 | 94.13 | 101.10 | 94.11 | 99.69 | 2085 | NASDAQ | MDGL | Wed, Sep 4, 2019 | 92.02 | 93.92 | 90.95 | 92.75 | 2084 | NASDAQ | MDGL | Tue, Sep 3, 2019 | 92.50 | 93.92 | 89.44 | 90.69 | 2083 | NASDAQ | MDGL | Fri, Aug 30, 2019 | 95.34 | 95.53 | 90.08 | 92.70 | 2082 | NASDAQ | MDGL | Thu, Aug 29, 2019 | 95.02 | 97.83 | 93.38 | 95.94 | 2081 | NASDAQ | MDGL | Wed, Aug 28, 2019 | 93.07 | 95.95 | 92.03 | 93.84 | 2080 | NASDAQ | MDGL | Tue, Aug 27, 2019 | 91.20 | 94.96 | 90.66 | 93.13 | 2079 | NASDAQ | MDGL | Mon, Aug 26, 2019 | 89.80 | 90.73 | 87.36 | 90.38 | 2078 | NASDAQ | MDGL | Fri, Aug 23, 2019 | 90.93 | 92.91 | 88.01 | 88.54 | 2077 | NASDAQ | MDGL | Thu, Aug 22, 2019 | 94.43 | 94.43 | 88.92 | 91.10 | 2076 | NASDAQ | MDGL | Wed, Aug 21, 2019 | 93.50 | 93.88 | 90.16 | 93.70 | 2075 | NASDAQ | MDGL | Tue, Aug 20, 2019 | 92.02 | 94.25 | 91.01 | 92.30 | 2074 | NASDAQ | MDGL | Mon, Aug 19, 2019 | 93.66 | 94.06 | 91.45 | 92.54 | 2073 | NASDAQ | MDGL | Fri, Aug 16, 2019 | 90.88 | 92.80 | 90.06 | 92.47 | 2072 | NASDAQ | MDGL | Thu, Aug 15, 2019 | 90.85 | 93.59 | 89.27 | 89.96 | 2071 | NASDAQ | MDGL | Wed, Aug 14, 2019 | 91.84 | 93.30 | 90.01 | 90.14 | 2070 | NASDAQ | MDGL | Tue, Aug 13, 2019 | 90.21 | 94.03 | 89.16 | 93.31 | 2069 | NASDAQ | MDGL | Mon, Aug 12, 2019 | 89.85 | 92.82 | 86.31 | 90.47 | 2068 | NASDAQ | MDGL | Fri, Aug 9, 2019 | 90.36 | 90.49 | 87.09 | 89.66 | 2067 | NASDAQ | MDGL | Thu, Aug 8, 2019 | 90.08 | 91.25 | 87.71 | 90.46 | 2066 | NASDAQ | MDGL | Wed, Aug 7, 2019 | 85.56 | 90.82 | 85.06 | 88.68 | 2065 | NASDAQ | MDGL | Tue, Aug 6, 2019 | 86.40 | 88.78 | 83.38 | 88.68 | 2064 | NASDAQ | MDGL | Mon, Aug 5, 2019 | 83.94 | 86.75 | 82.75 | 85.33 | 2063 | NASDAQ | MDGL | Fri, Aug 2, 2019 | 87.38 | 87.44 | 83.23 | 85.98 | 2062 | NASDAQ | MDGL | Thu, Aug 1, 2019 | 87.41 | 91.13 | 86.71 | 88.27 | 2061 | NASDAQ | MDGL | Wed, Jul 31, 2019 | 89.41 | 91.32 | 85.83 | 87.29 | 2060 | NASDAQ | MDGL | Tue, Jul 30, 2019 | 86.33 | 89.42 | 85.63 | 89.38 | 2059 | NASDAQ | MDGL | Mon, Jul 29, 2019 | 84.75 | 87.46 | 82.39 | 87.19 | 2058 | NASDAQ | MDGL | Fri, Jul 26, 2019 | 85.68 | 86.17 | 82.99 | 84.40 | 2057 | NASDAQ | MDGL | Thu, Jul 25, 2019 | 89.71 | 89.71 | 85.25 | 85.40 | 2056 | NASDAQ | MDGL | Wed, Jul 24, 2019 | 87.73 | 89.94 | 86.35 | 89.51 | 2055 | NASDAQ | MDGL | Tue, Jul 23, 2019 | 89.55 | 89.55 | 85.22 | 87.94 | 2054 | NASDAQ | MDGL | Mon, Jul 22, 2019 | 92.49 | 92.79 | 87.23 | 89.07 | 2053 | NASDAQ | MDGL | Fri, Jul 19, 2019 | 94.84 | 95.03 | 91.32 | 91.81 | 2052 | NASDAQ | MDGL | Thu, Jul 18, 2019 | 94.58 | 95.24 | 92.67 | 95.24 | 2051 | NASDAQ | MDGL | Wed, Jul 17, 2019 | 98.05 | 98.24 | 93.73 | 94.92 | 2050 | NASDAQ | MDGL | Tue, Jul 16, 2019 | 100.12 | 102.27 | 98.00 | 98.05 | 2049 | NASDAQ | MDGL | Mon, Jul 15, 2019 | 101.62 | 102.54 | 99.50 | 100.00 | 2048 | NASDAQ | MDGL | Fri, Jul 12, 2019 | 101.20 | 104.21 | 100.05 | 101.04 | 2047 | NASDAQ | MDGL | Thu, Jul 11, 2019 | 101.35 | 101.68 | 98.66 | 100.75 | 2046 | NASDAQ | MDGL | Wed, Jul 10, 2019 | 104.21 | 104.82 | 98.00 | 101.30 | 2045 | NASDAQ | MDGL | Tue, Jul 9, 2019 | 100.42 | 103.17 | 99.78 | 103.16 | 2044 | NASDAQ | MDGL | Mon, Jul 8, 2019 | 101.45 | 103.01 | 99.54 | 100.28 | 2043 | NASDAQ | MDGL | Fri, Jul 5, 2019 | 104.30 | 105.74 | 101.13 | 101.64 | 2042 | NASDAQ | MDGL | Wed, Jul 3, 2019 | 103.40 | 104.91 | 102.81 | 104.90 | 2041 | NASDAQ | MDGL | Tue, Jul 2, 2019 | 106.44 | 106.44 | 99.39 | 103.17 | 2040 | NASDAQ | MDGL | Mon, Jul 1, 2019 | 106.78 | 108.37 | 104.59 | 106.53 | 2039 | NASDAQ | MDGL | Fri, Jun 28, 2019 | 101.39 | 105.13 | 101.39 | 104.81 | 2038 | NASDAQ | MDGL | Thu, Jun 27, 2019 | 99.09 | 101.57 | 98.54 | 100.45 | 2037 | NASDAQ | MDGL | Wed, Jun 26, 2019 | 99.21 | 100.06 | 97.04 | 98.28 | 2036 | NASDAQ | MDGL | Tue, Jun 25, 2019 | 100.17 | 103.56 | 96.81 | 98.61 | 2035 | NASDAQ | MDGL | Mon, Jun 24, 2019 | 104.82 | 104.82 | 98.57 | 100.97 | 2034 | NASDAQ | MDGL | Fri, Jun 21, 2019 | 104.85 | 106.40 | 100.71 | 104.86 | 2033 | NASDAQ | MDGL | Thu, Jun 20, 2019 | 106.91 | 108.81 | 104.17 | 105.56 | 2032 | NASDAQ | MDGL | Wed, Jun 19, 2019 | 102.84 | 105.37 | 101.11 | 105.09 | 2031 | NASDAQ | MDGL | Tue, Jun 18, 2019 | 101.91 | 103.50 | 100.12 | 103.07 | 2030 | NASDAQ | MDGL | Mon, Jun 17, 2019 | 98.39 | 101.59 | 97.07 | 100.68 | 2029 | NASDAQ | MDGL | Fri, Jun 14, 2019 | 103.23 | 103.23 | 96.50 | 97.53 | 2028 | NASDAQ | MDGL | Thu, Jun 13, 2019 | 99.51 | 103.84 | 98.71 | 103.54 | 2027 | NASDAQ | MDGL | Wed, Jun 12, 2019 | 98.27 | 100.26 | 96.85 | 99.00 | 2026 | NASDAQ | MDGL | Tue, Jun 11, 2019 | 98.58 | 102.82 | 98.00 | 98.67 | 2025 | NASDAQ | MDGL | Mon, Jun 10, 2019 | 98.25 | 100.00 | 96.38 | 96.72 | 2024 | NASDAQ | MDGL | Fri, Jun 7, 2019 | 92.02 | 96.68 | 90.08 | 95.14 | 2023 | NASDAQ | MDGL | Thu, Jun 6, 2019 | 95.75 | 96.08 | 89.83 | 91.13 | 2022 | NASDAQ | MDGL | Wed, Jun 5, 2019 | 97.74 | 97.74 | 93.32 | 96.46 | 2021 | NASDAQ | MDGL | Tue, Jun 4, 2019 | 95.51 | 98.48 | 93.16 | 96.77 | 2020 | NASDAQ | MDGL | Mon, Jun 3, 2019 | 92.32 | 97.24 | 91.93 | 93.74 | 2019 | NASDAQ | MDGL | Fri, May 31, 2019 | 90.53 | 96.18 | 90.00 | 92.40 | 2018 | NASDAQ | MDGL | Thu, May 30, 2019 | 95.72 | 97.10 | 91.11 | 92.19 | 2017 | NASDAQ | MDGL | Wed, May 29, 2019 | 94.48 | 96.07 | 92.93 | 95.09 | 2016 | NASDAQ | MDGL | Tue, May 28, 2019 | 98.91 | 100.54 | 95.00 | 95.25 | 2015 | NASDAQ | MDGL | Fri, May 24, 2019 | 99.24 | 102.62 | 97.51 | 98.36 | 2014 | NASDAQ | MDGL | Thu, May 23, 2019 | 97.00 | 99.65 | 95.00 | 98.80 | 2013 | NASDAQ | MDGL | Wed, May 22, 2019 | 101.40 | 102.99 | 98.47 | 98.64 | 2012 | NASDAQ | MDGL | Tue, May 21, 2019 | 101.09 | 102.16 | 97.00 | 101.96 | 2011 | NASDAQ | MDGL | Mon, May 20, 2019 | 102.03 | 102.88 | 99.75 | 99.78 | 2010 | NASDAQ | MDGL | Fri, May 17, 2019 | 105.32 | 107.45 | 101.75 | 103.11 | 2009 | NASDAQ | MDGL | Thu, May 16, 2019 | 107.00 | 108.56 | 105.51 | 106.61 | 2008 | NASDAQ | MDGL | Wed, May 15, 2019 | 101.86 | 106.84 | 101.50 | 106.68 | 2007 | NASDAQ | MDGL | Tue, May 14, 2019 | 100.52 | 105.95 | 100.15 | 103.39 | 2006 | NASDAQ | MDGL | Mon, May 13, 2019 | 100.42 | 102.17 | 98.80 | 99.88 | 2005 | NASDAQ | MDGL | Fri, May 10, 2019 | 102.81 | 104.31 | 100.70 | 103.61 | 2004 | NASDAQ | MDGL | Thu, May 9, 2019 | 103.00 | 105.50 | 100.00 | 103.61 | 2003 | NASDAQ | MDGL | Wed, May 8, 2019 | 102.89 | 110.00 | 101.96 | 104.09 | 2002 | NASDAQ | MDGL | Tue, May 7, 2019 | 107.52 | 109.07 | 102.28 | 103.41 | 2001 | NASDAQ | MDGL | Mon, May 6, 2019 | 103.89 | 109.83 | 103.21 | 108.73 | 2000 | NASDAQ | MDGL | Fri, May 3, 2019 | 106.70 | 107.50 | 103.75 | 107.08 | 1999 | NASDAQ | MDGL | Thu, May 2, 2019 | 102.85 | 106.29 | 101.14 | 105.67 | 1998 | NASDAQ | MDGL | Wed, May 1, 2019 | 106.07 | 107.24 | 102.51 | 103.12 | 1997 | NASDAQ | MDGL | Tue, Apr 30, 2019 | 109.00 | 109.50 | 103.40 | 106.08 | 1996 | NASDAQ | MDGL | Mon, Apr 29, 2019 | 110.54 | 111.50 | 108.09 | 108.33 | 1995 | NASDAQ | MDGL | Fri, Apr 26, 2019 | 106.76 | 111.11 | 106.10 | 110.54 | 1994 | NASDAQ | MDGL | Thu, Apr 25, 2019 | 106.12 | 109.00 | 103.55 | 106.82 | 1993 | NASDAQ | MDGL | Wed, Apr 24, 2019 | 109.37 | 110.00 | 104.64 | 106.19 | 1992 | NASDAQ | MDGL | Tue, Apr 23, 2019 | 104.56 | 112.19 | 103.02 | 109.32 | 1991 | NASDAQ | MDGL | Mon, Apr 22, 2019 | 105.13 | 107.70 | 102.78 | 104.77 | 1990 | NASDAQ | MDGL | Thu, Apr 18, 2019 | 106.17 | 108.96 | 101.03 | 105.56 | 1989 | NASDAQ | MDGL | Wed, Apr 17, 2019 | 118.33 | 118.77 | 103.44 | 106.25 | 1988 | NASDAQ | MDGL | Tue, Apr 16, 2019 | 118.67 | 123.30 | 115.10 | 117.48 | 1987 | NASDAQ | MDGL | Mon, Apr 15, 2019 | 126.89 | 128.92 | 116.14 | 117.73 | 1986 | NASDAQ | MDGL | Fri, Apr 12, 2019 | 129.46 | 131.08 | 122.06 | 126.83 | 1985 | NASDAQ | MDGL | Thu, Apr 11, 2019 | 143.02 | 144.50 | 127.47 | 127.95 | 1984 | NASDAQ | MDGL | Wed, Apr 10, 2019 | 134.52 | 145.16 | 134.04 | 142.50 | 1983 | NASDAQ | MDGL | Tue, Apr 9, 2019 | 133.21 | 135.98 | 131.60 | 133.45 | 1982 | NASDAQ | MDGL | Mon, Apr 8, 2019 | 131.25 | 135.13 | 128.51 | 133.57 | 1981 | NASDAQ | MDGL | Fri, Apr 5, 2019 | 135.47 | 137.68 | 131.87 | 132.76 | 1980 | NASDAQ | MDGL | Thu, Apr 4, 2019 | 132.38 | 135.82 | 130.58 | 134.72 | 1979 | NASDAQ | MDGL | Wed, Apr 3, 2019 | 133.40 | 134.74 | 129.48 | 132.48 | 1978 | NASDAQ | MDGL | Tue, Apr 2, 2019 | 130.85 | 133.26 | 128.67 | 131.83 | 1977 | NASDAQ | MDGL | Mon, Apr 1, 2019 | 127.03 | 134.87 | 125.21 | 130.56 | 1976 | NASDAQ | MDGL | Fri, Mar 29, 2019 | 126.86 | 128.00 | 122.50 | 125.26 | 1975 | NASDAQ | MDGL | Thu, Mar 28, 2019 | 128.79 | 130.74 | 124.48 | 126.00 | 1974 | NASDAQ | MDGL | Wed, Mar 27, 2019 | 135.61 | 137.45 | 128.46 | 128.54 | 1973 | NASDAQ | MDGL | Tue, Mar 26, 2019 | 132.35 | 136.72 | 131.59 | 135.62 | 1972 | NASDAQ | MDGL | Mon, Mar 25, 2019 | 134.29 | 138.54 | 129.66 | 130.72 | 1971 | NASDAQ | MDGL | Fri, Mar 22, 2019 | 142.37 | 142.58 | 134.28 | 134.28 | 1970 | NASDAQ | MDGL | Thu, Mar 21, 2019 | 138.18 | 143.74 | 138.08 | 143.52 | 1969 | NASDAQ | MDGL | Wed, Mar 20, 2019 | 143.74 | 144.26 | 137.00 | 140.09 | 1968 | NASDAQ | MDGL | Tue, Mar 19, 2019 | 144.12 | 145.32 | 142.43 | 143.84 | 1967 | NASDAQ | MDGL | Mon, Mar 18, 2019 | 138.48 | 144.28 | 137.48 | 143.66 | 1966 | NASDAQ | MDGL | Fri, Mar 15, 2019 | 135.86 | 138.78 | 134.74 | 138.41 | 1965 | NASDAQ | MDGL | Thu, Mar 14, 2019 | 137.92 | 139.03 | 134.74 | 135.32 | 1964 | NASDAQ | MDGL | Wed, Mar 13, 2019 | 134.02 | 138.74 | 132.60 | 137.79 | 1963 | NASDAQ | MDGL | Tue, Mar 12, 2019 | 131.85 | 136.23 | 129.02 | 133.39 | 1962 | NASDAQ | MDGL | Mon, Mar 11, 2019 | 127.37 | 132.80 | 126.33 | 131.58 | 1961 | NASDAQ | MDGL | Fri, Mar 8, 2019 | 126.32 | 127.49 | 123.01 | 125.57 | 1960 | NASDAQ | MDGL | Thu, Mar 7, 2019 | 136.97 | 138.57 | 127.28 | 127.96 | 1959 | NASDAQ | MDGL | Wed, Mar 6, 2019 | 142.96 | 142.96 | 133.56 | 136.99 | 1958 | NASDAQ | MDGL | Tue, Mar 5, 2019 | 138.02 | 148.18 | 136.73 | 140.81 | 1957 | NASDAQ | MDGL | Mon, Mar 4, 2019 | 141.29 | 142.16 | 133.31 | 138.68 | 1956 | NASDAQ | MDGL | Fri, Mar 1, 2019 | 131.25 | 140.67 | 129.50 | 140.59 | 1955 | NASDAQ | MDGL | Thu, Feb 28, 2019 | 132.74 | 134.08 | 127.43 | 131.28 | 1954 | NASDAQ | MDGL | Wed, Feb 27, 2019 | 133.91 | 138.78 | 131.00 | 133.81 | 1953 | NASDAQ | MDGL | Tue, Feb 26, 2019 | 136.00 | 137.61 | 133.80 | 134.49 | 1952 | NASDAQ | MDGL | Mon, Feb 25, 2019 | 129.22 | 137.74 | 128.23 | 136.30 | 1951 | NASDAQ | MDGL | Fri, Feb 22, 2019 | 128.08 | 128.08 | 121.20 | 126.61 | 1950 | NASDAQ | MDGL | Thu, Feb 21, 2019 | 123.24 | 128.98 | 121.61 | 125.57 | 1949 | NASDAQ | MDGL | Wed, Feb 20, 2019 | 134.31 | 135.23 | 118.26 | 122.99 | 1948 | NASDAQ | MDGL | Tue, Feb 19, 2019 | 137.30 | 139.86 | 124.01 | 134.25 | 1947 | NASDAQ | MDGL | Fri, Feb 15, 2019 | 134.56 | 135.46 | 126.50 | 135.27 | 1946 | NASDAQ | MDGL | Thu, Feb 14, 2019 | 117.63 | 137.16 | 117.63 | 133.98 | 1945 | NASDAQ | MDGL | Wed, Feb 13, 2019 | 120.77 | 120.99 | 116.04 | 118.14 | 1944 | NASDAQ | MDGL | Tue, Feb 12, 2019 | 119.41 | 122.00 | 117.10 | 120.10 | 1943 | NASDAQ | MDGL | Mon, Feb 11, 2019 | 116.88 | 118.70 | 114.03 | 116.14 | 1942 | NASDAQ | MDGL | Fri, Feb 8, 2019 | 113.34 | 116.98 | 113.34 | 116.36 | 1941 | NASDAQ | MDGL | Thu, Feb 7, 2019 | 118.91 | 119.28 | 112.63 | 114.58 | 1940 | NASDAQ | MDGL | Wed, Feb 6, 2019 | 114.11 | 121.81 | 113.28 | 120.38 | 1939 | NASDAQ | MDGL | Tue, Feb 5, 2019 | 115.37 | 117.92 | 111.79 | 114.27 | 1938 | NASDAQ | MDGL | Mon, Feb 4, 2019 | 114.65 | 115.12 | 111.58 | 114.82 | 1937 | NASDAQ | MDGL | Fri, Feb 1, 2019 | 116.42 | 117.29 | 112.40 | 114.67 | 1936 | NASDAQ | MDGL | Thu, Jan 31, 2019 | 113.32 | 117.96 | 112.23 | 115.76 | 1935 | NASDAQ | MDGL | Wed, Jan 30, 2019 | 112.15 | 113.23 | 108.95 | 113.12 | 1934 | NASDAQ | MDGL | Tue, Jan 29, 2019 | 108.65 | 113.67 | 108.31 | 110.77 | 1933 | NASDAQ | MDGL | Mon, Jan 28, 2019 | 109.40 | 111.76 | 107.11 | 109.28 | 1932 | NASDAQ | MDGL | Fri, Jan 25, 2019 | 110.07 | 112.87 | 107.76 | 111.07 | 1931 | NASDAQ | MDGL | Thu, Jan 24, 2019 | 108.80 | 111.40 | 107.43 | 109.30 | 1930 | NASDAQ | MDGL | Wed, Jan 23, 2019 | 113.41 | 115.37 | 105.90 | 108.96 | 1929 | NASDAQ | MDGL | Tue, Jan 22, 2019 | 119.58 | 119.72 | 111.80 | 113.72 | 1928 | NASDAQ | MDGL | Fri, Jan 18, 2019 | 118.51 | 120.94 | 115.09 | 120.05 | 1927 | NASDAQ | MDGL | Thu, Jan 17, 2019 | 112.32 | 118.96 | 111.59 | 118.04 | 1926 | NASDAQ | MDGL | Wed, Jan 16, 2019 | 114.85 | 119.51 | 112.41 | 112.94 | 1925 | NASDAQ | MDGL | Tue, Jan 15, 2019 | 115.05 | 116.34 | 112.04 | 115.05 | 1924 | NASDAQ | MDGL | Mon, Jan 14, 2019 | 114.00 | 118.19 | 114.00 | 114.55 | 1923 | NASDAQ | MDGL | Fri, Jan 11, 2019 | 114.00 | 116.26 | 112.00 | 115.00 | 1922 | NASDAQ | MDGL | Thu, Jan 10, 2019 | 113.16 | 117.83 | 111.09 | 114.69 | 1921 | NASDAQ | MDGL | Wed, Jan 9, 2019 | 118.67 | 120.24 | 113.94 | 114.23 | 1920 | NASDAQ | MDGL | Tue, Jan 8, 2019 | 120.58 | 121.30 | 111.01 | 118.08 | 1919 | NASDAQ | MDGL | Mon, Jan 7, 2019 | 113.16 | 119.63 | 111.45 | 118.51 | 1918 | NASDAQ | MDGL | Fri, Jan 4, 2019 | 106.31 | 113.58 | 104.52 | 112.04 | 1917 | NASDAQ | MDGL | Thu, Jan 3, 2019 | 110.49 | 110.49 | 102.43 | 103.48 | 1916 | NASDAQ | MDGL | Wed, Jan 2, 2019 | 110.93 | 112.55 | 106.20 | 111.19 | 1915 | NASDAQ | MDGL | Mon, Dec 31, 2018 | 106.00 | 113.09 | 105.07 | 112.72 | 1914 | NASDAQ | MDGL | Fri, Dec 28, 2018 | 104.08 | 108.22 | 100.07 | 104.44 | 1913 | NASDAQ | MDGL | Thu, Dec 27, 2018 | 101.91 | 105.43 | 96.51 | 103.74 | 1912 | NASDAQ | MDGL | Wed, Dec 26, 2018 | 96.18 | 104.58 | 95.90 | 104.57 | 1911 | NASDAQ | MDGL | Mon, Dec 24, 2018 | 95.49 | 97.30 | 91.56 | 94.77 | 1910 | NASDAQ | MDGL | Fri, Dec 21, 2018 | 97.01 | 98.96 | 92.58 | 95.49 | 1909 | NASDAQ | MDGL | Thu, Dec 20, 2018 | 102.37 | 105.62 | 92.18 | 96.47 | 1908 | NASDAQ | MDGL | Wed, Dec 19, 2018 | 104.72 | 111.78 | 100.09 | 103.44 | 1907 | NASDAQ | MDGL | Tue, Dec 18, 2018 | 110.66 | 110.71 | 101.40 | 105.13 | 1906 | NASDAQ | MDGL | Mon, Dec 17, 2018 | 108.38 | 115.89 | 106.76 | 109.54 | 1905 | NASDAQ | MDGL | Fri, Dec 14, 2018 | 106.23 | 113.12 | 106.23 | 110.24 | 1904 | NASDAQ | MDGL | Thu, Dec 13, 2018 | 113.00 | 113.00 | 107.00 | 108.32 | 1903 | NASDAQ | MDGL | Wed, Dec 12, 2018 | 110.62 | 116.43 | 110.62 | 112.91 | 1902 | NASDAQ | MDGL | Tue, Dec 11, 2018 | 113.43 | 117.88 | 111.44 | 114.63 | 1901 | NASDAQ | MDGL | Mon, Dec 10, 2018 | 113.09 | 114.72 | 107.54 | 112.89 | 1900 | NASDAQ | MDGL | Fri, Dec 7, 2018 | 120.21 | 121.60 | 109.00 | 113.04 | 1899 | NASDAQ | MDGL | Thu, Dec 6, 2018 | 112.86 | 123.25 | 111.75 | 120.66 | 1898 | NASDAQ | MDGL | Tue, Dec 4, 2018 | 121.03 | 122.86 | 115.12 | 115.16 | 1897 | NASDAQ | MDGL | Mon, Dec 3, 2018 | 117.31 | 121.00 | 116.00 | 120.66 | 1896 | NASDAQ | MDGL | Fri, Nov 30, 2018 | 114.11 | 116.19 | 111.27 | 115.65 | 1895 | NASDAQ | MDGL | Thu, Nov 29, 2018 | 113.02 | 116.00 | 110.06 | 113.89 | 1894 | NASDAQ | MDGL | Wed, Nov 28, 2018 | 112.93 | 116.21 | 107.46 | 114.90 | 1893 | NASDAQ | MDGL | Tue, Nov 27, 2018 | 119.79 | 121.38 | 110.29 | 111.36 | 1892 | NASDAQ | MDGL | Mon, Nov 26, 2018 | 118.25 | 122.28 | 114.07 | 121.92 | 1891 | NASDAQ | MDGL | Fri, Nov 23, 2018 | 115.64 | 119.40 | 111.28 | 113.38 | 1890 | NASDAQ | MDGL | Wed, Nov 21, 2018 | 115.13 | 121.49 | 111.11 | 117.99 | 1889 | NASDAQ | MDGL | Tue, Nov 20, 2018 | 120.39 | 122.89 | 112.74 | 114.00 | 1888 | NASDAQ | MDGL | Mon, Nov 19, 2018 | 120.48 | 135.51 | 120.48 | 120.50 | 1887 | NASDAQ | MDGL | Fri, Nov 16, 2018 | 137.50 | 144.89 | 120.12 | 129.94 | 1886 | NASDAQ | MDGL | Thu, Nov 15, 2018 | 141.01 | 149.66 | 127.99 | 132.71 | 1885 | NASDAQ | MDGL | Wed, Nov 14, 2018 | 150.77 | 153.60 | 121.99 | 143.72 | 1884 | NASDAQ | MDGL | Tue, Nov 13, 2018 | 189.09 | 190.00 | 145.43 | 146.23 | 1883 | NASDAQ | MDGL | Mon, Nov 12, 2018 | 182.57 | 201.96 | 172.00 | 186.51 | 1882 | NASDAQ | MDGL | Fri, Nov 9, 2018 | 191.59 | 193.81 | 180.85 | 184.49 | 1881 | NASDAQ | MDGL | Thu, Nov 8, 2018 | 208.53 | 219.61 | 188.77 | 191.59 | 1880 | NASDAQ | MDGL | Wed, Nov 7, 2018 | 210.32 | 214.53 | 203.90 | 210.34 | 1879 | NASDAQ | MDGL | Tue, Nov 6, 2018 | 198.29 | 212.79 | 191.46 | 208.38 | 1878 | NASDAQ | MDGL | Mon, Nov 5, 2018 | 206.18 | 206.18 | 196.78 | 200.02 | 1877 | NASDAQ | MDGL | Fri, Nov 2, 2018 | 202.53 | 207.84 | 198.35 | 205.00 | 1876 | NASDAQ | MDGL | Thu, Nov 1, 2018 | 192.40 | 201.99 | 190.97 | 201.33 | 1875 | NASDAQ | MDGL | Wed, Oct 31, 2018 | 189.08 | 194.98 | 185.24 | 190.86 | 1874 | NASDAQ | MDGL | Tue, Oct 30, 2018 | 181.02 | 187.38 | 178.03 | 185.69 | 1873 | NASDAQ | MDGL | Mon, Oct 29, 2018 | 193.38 | 194.50 | 178.51 | 182.01 | 1872 | NASDAQ | MDGL | Fri, Oct 26, 2018 | 184.39 | 192.13 | 178.91 | 189.17 | 1871 | NASDAQ | MDGL | Thu, Oct 25, 2018 | 175.98 | 189.96 | 172.69 | 188.29 | 1870 | NASDAQ | MDGL | Wed, Oct 24, 2018 | 200.42 | 201.83 | 170.02 | 170.03 | 1869 | NASDAQ | MDGL | Tue, Oct 23, 2018 | 193.87 | 205.64 | 187.02 | 200.19 | 1868 | NASDAQ | MDGL | Mon, Oct 22, 2018 | 193.09 | 200.71 | 186.50 | 197.70 | 1867 | NASDAQ | MDGL | Fri, Oct 19, 2018 | 199.04 | 200.50 | 191.01 | 192.48 | 1866 | NASDAQ | MDGL | Thu, Oct 18, 2018 | 205.95 | 205.98 | 190.11 | 198.97 | 1865 | NASDAQ | MDGL | Wed, Oct 17, 2018 | 203.44 | 207.43 | 190.58 | 206.63 | 1864 | NASDAQ | MDGL | Tue, Oct 16, 2018 | 191.71 | 205.48 | 190.39 | 204.80 | 1863 | NASDAQ | MDGL | Mon, Oct 15, 2018 | 191.21 | 191.21 | 184.06 | 189.18 | 1862 | NASDAQ | MDGL | Fri, Oct 12, 2018 | 192.08 | 197.07 | 186.62 | 191.64 | 1861 | NASDAQ | MDGL | Thu, Oct 11, 2018 | 188.31 | 196.85 | 186.00 | 187.66 | 1860 | NASDAQ | MDGL | Wed, Oct 10, 2018 | 194.30 | 195.08 | 182.01 | 189.56 | 1859 | NASDAQ | MDGL | Tue, Oct 9, 2018 | 196.60 | 202.78 | 192.73 | 194.85 | 1858 | NASDAQ | MDGL | Mon, Oct 8, 2018 | 202.96 | 206.97 | 196.47 | 199.03 | 1857 | NASDAQ | MDGL | Fri, Oct 5, 2018 | 207.99 | 209.08 | 196.90 | 204.09 | 1856 | NASDAQ | MDGL | Thu, Oct 4, 2018 | 214.54 | 215.32 | 203.72 | 206.65 | 1855 | NASDAQ | MDGL | Wed, Oct 3, 2018 | 211.34 | 222.29 | 208.00 | 215.54 | 1854 | NASDAQ | MDGL | Tue, Oct 2, 2018 | 212.55 | 212.77 | 206.26 | 210.08 | 1853 | NASDAQ | MDGL | Mon, Oct 1, 2018 | 215.38 | 217.96 | 210.12 | 212.26 | 1852 | NASDAQ | MDGL | Fri, Sep 28, 2018 | 213.28 | 216.15 | 210.21 | 214.13 | 1851 | NASDAQ | MDGL | Thu, Sep 27, 2018 | 214.35 | 216.40 | 211.62 | 212.28 | 1850 | NASDAQ | MDGL | Wed, Sep 26, 2018 | 223.86 | 225.55 | 214.00 | 215.00 | 1849 | NASDAQ | MDGL | Tue, Sep 25, 2018 | 222.79 | 232.40 | 220.03 | 222.23 | 1848 | NASDAQ | MDGL | Mon, Sep 24, 2018 | 211.46 | 227.95 | 211.10 | 227.14 | 1847 | NASDAQ | MDGL | Fri, Sep 21, 2018 | 216.22 | 218.96 | 207.86 | 211.38 | 1846 | NASDAQ | MDGL | Thu, Sep 20, 2018 | 215.39 | 219.14 | 209.01 | 216.70 | 1845 | NASDAQ | MDGL | Wed, Sep 19, 2018 | 214.00 | 224.49 | 208.53 | 215.76 | 1844 | NASDAQ | MDGL | Tue, Sep 18, 2018 | 203.20 | 217.00 | 193.57 | 207.30 | 1843 | NASDAQ | MDGL | Mon, Sep 17, 2018 | 226.29 | 232.03 | 222.87 | 228.43 | 1842 | NASDAQ | MDGL | Fri, Sep 14, 2018 | 238.00 | 240.23 | 225.38 | 226.17 | 1841 | NASDAQ | MDGL | Thu, Sep 13, 2018 | 236.38 | 240.19 | 233.09 | 237.28 | 1840 | NASDAQ | MDGL | Wed, Sep 12, 2018 | 232.28 | 237.20 | 230.00 | 235.67 | 1839 | NASDAQ | MDGL | Tue, Sep 11, 2018 | 230.42 | 235.14 | 230.42 | 232.91 | 1838 | NASDAQ | MDGL | Mon, Sep 10, 2018 | 224.04 | 233.29 | 219.74 | 231.92 | 1837 | NASDAQ | MDGL | Fri, Sep 7, 2018 | 218.83 | 226.98 | 218.83 | 223.00 | 1836 | NASDAQ | MDGL | Thu, Sep 6, 2018 | 231.80 | 232.18 | 219.29 | 220.03 | 1835 | NASDAQ | MDGL | Wed, Sep 5, 2018 | 230.00 | 236.31 | 227.17 | 231.07 | 1834 | NASDAQ | MDGL | Tue, Sep 4, 2018 | 243.90 | 246.84 | 228.36 | 229.99 | 1833 | NASDAQ | MDGL | Fri, Aug 31, 2018 | 238.28 | 240.84 | 236.89 | 239.21 | 1832 | NASDAQ | MDGL | Thu, Aug 30, 2018 | 240.54 | 241.00 | 235.98 | 238.49 | 1831 | NASDAQ | MDGL | Wed, Aug 29, 2018 | 243.03 | 245.78 | 238.85 | 240.65 | 1830 | NASDAQ | MDGL | Tue, Aug 28, 2018 | 245.20 | 246.17 | 236.00 | 242.80 | 1829 | NASDAQ | MDGL | Mon, Aug 27, 2018 | 244.00 | 249.60 | 239.01 | 244.85 | 1828 | NASDAQ | MDGL | Fri, Aug 24, 2018 | 249.95 | 251.93 | 239.28 | 243.44 | 1827 | NASDAQ | MDGL | Thu, Aug 23, 2018 | 254.26 | 255.68 | 248.28 | 249.21 | 1826 | NASDAQ | MDGL | Wed, Aug 22, 2018 | 242.52 | 254.81 | 242.52 | 253.29 | 1825 | NASDAQ | MDGL | Tue, Aug 21, 2018 | 234.96 | 247.52 | 234.76 | 245.40 | 1824 | NASDAQ | MDGL | Mon, Aug 20, 2018 | 237.24 | 239.70 | 232.63 | 234.20 | 1823 | NASDAQ | MDGL | Fri, Aug 17, 2018 | 238.25 | 239.99 | 232.00 | 237.82 | 1822 | NASDAQ | MDGL | Thu, Aug 16, 2018 | 234.60 | 241.29 | 231.41 | 238.25 | 1821 | NASDAQ | MDGL | Wed, Aug 15, 2018 | 233.59 | 241.68 | 232.43 | 233.78 | 1820 | NASDAQ | MDGL | Tue, Aug 14, 2018 | 226.34 | 239.47 | 224.00 | 236.88 | 1819 | NASDAQ | MDGL | Mon, Aug 13, 2018 | 232.78 | 234.43 | 222.35 | 226.41 | 1818 | NASDAQ | MDGL | Fri, Aug 10, 2018 | 234.51 | 241.24 | 231.75 | 232.63 | 1817 | NASDAQ | MDGL | Thu, Aug 9, 2018 | 245.45 | 250.00 | 235.31 | 236.10 | 1816 | NASDAQ | MDGL | Wed, Aug 8, 2018 | 244.72 | 247.37 | 242.02 | 244.61 | 1815 | NASDAQ | MDGL | Tue, Aug 7, 2018 | 247.84 | 253.99 | 240.96 | 245.51 | 1814 | NASDAQ | MDGL | Mon, Aug 6, 2018 | 245.95 | 247.84 | 240.19 | 247.16 | 1813 | NASDAQ | MDGL | Fri, Aug 3, 2018 | 251.38 | 255.09 | 246.21 | 250.93 | 1812 | NASDAQ | MDGL | Thu, Aug 2, 2018 | 250.46 | 254.00 | 243.85 | 251.34 | 1811 | NASDAQ | MDGL | Wed, Aug 1, 2018 | 257.12 | 261.23 | 250.02 | 252.54 | 1810 | NASDAQ | MDGL | Tue, Jul 31, 2018 | 260.30 | 272.97 | 254.53 | 257.03 | 1809 | NASDAQ | MDGL | Mon, Jul 30, 2018 | 272.95 | 273.00 | 245.24 | 260.09 | 1808 | NASDAQ | MDGL | Fri, Jul 27, 2018 | 278.47 | 280.00 | 272.45 | 276.00 | 1807 | NASDAQ | MDGL | Thu, Jul 26, 2018 | 275.86 | 283.83 | 272.64 | 278.29 | 1806 | NASDAQ | MDGL | Wed, Jul 25, 2018 | 273.52 | 276.81 | 268.69 | 275.88 | 1805 | NASDAQ | MDGL | Tue, Jul 24, 2018 | 285.56 | 288.46 | 265.17 | 276.01 | 1804 | NASDAQ | MDGL | Mon, Jul 23, 2018 | 286.97 | 289.99 | 282.00 | 284.40 | 1803 | NASDAQ | MDGL | Fri, Jul 20, 2018 | 292.13 | 292.29 | 282.87 | 287.05 | 1802 | NASDAQ | MDGL | Thu, Jul 19, 2018 | 286.00 | 290.48 | 280.28 | 288.72 | 1801 | NASDAQ | MDGL | Wed, Jul 18, 2018 | 287.09 | 288.52 | 284.06 | 287.00 | 1800 | NASDAQ | MDGL | Tue, Jul 17, 2018 | 287.67 | 290.00 | 283.88 | 287.30 | 1799 | NASDAQ | MDGL | Mon, Jul 16, 2018 | 295.75 | 296.91 | 282.83 | 288.02 | 1798 | NASDAQ | MDGL | Fri, Jul 13, 2018 | 288.89 | 299.98 | 283.28 | 296.75 | 1797 | NASDAQ | MDGL | Thu, Jul 12, 2018 | 294.46 | 294.70 | 286.46 | 288.18 | 1796 | NASDAQ | MDGL | Wed, Jul 11, 2018 | 291.47 | 294.36 | 285.02 | 291.83 | 1795 | NASDAQ | MDGL | Tue, Jul 10, 2018 | 299.99 | 302.04 | 290.07 | 292.57 | 1794 | NASDAQ | MDGL | Mon, Jul 9, 2018 | 302.20 | 304.04 | 291.84 | 300.31 | 1793 | NASDAQ | MDGL | Fri, Jul 6, 2018 | 300.11 | 310.42 | 296.50 | 299.48 | 1792 | NASDAQ | MDGL | Thu, Jul 5, 2018 | 298.74 | 299.78 | 292.48 | 299.01 | 1791 | NASDAQ | MDGL | Tue, Jul 3, 2018 | 299.98 | 299.98 | 285.00 | 295.13 | 1790 | NASDAQ | MDGL | Mon, Jul 2, 2018 | 276.57 | 315.00 | 273.70 | 295.99 | 1789 | NASDAQ | MDGL | Fri, Jun 29, 2018 | 279.69 | 284.84 | 275.89 | 279.69 | 1788 | NASDAQ | MDGL | Thu, Jun 28, 2018 | 273.07 | 279.98 | 266.55 | 277.96 | 1787 | NASDAQ | MDGL | Wed, Jun 27, 2018 | 280.78 | 286.04 | 274.00 | 274.26 | 1786 | NASDAQ | MDGL | Tue, Jun 26, 2018 | 278.07 | 284.39 | 275.21 | 280.74 | 1785 | NASDAQ | MDGL | Mon, Jun 25, 2018 | 288.74 | 288.74 | 273.00 | 275.21 | 1784 | NASDAQ | MDGL | Fri, Jun 22, 2018 | 287.84 | 292.09 | 281.06 | 291.25 | 1783 | NASDAQ | MDGL | Thu, Jun 21, 2018 | 302.31 | 304.99 | 282.37 | 285.35 | 1782 | NASDAQ | MDGL | Wed, Jun 20, 2018 | 305.10 | 306.86 | 297.00 | 302.02 | 1781 | NASDAQ | MDGL | Tue, Jun 19, 2018 | 300.00 | 304.68 | 295.00 | 303.79 | 1780 | NASDAQ | MDGL | Mon, Jun 18, 2018 | 298.18 | 307.81 | 298.12 | 306.37 | 1779 | NASDAQ | MDGL | Fri, Jun 15, 2018 | 297.40 | 309.90 | 296.51 | 300.16 | 1778 | NASDAQ | MDGL | Thu, Jun 14, 2018 | 315.82 | 322.00 | 298.02 | 300.66 | 1777 | NASDAQ | MDGL | Wed, Jun 13, 2018 | 281.05 | 319.64 | 271.66 | 313.24 | 1776 | NASDAQ | MDGL | Tue, Jun 12, 2018 | 273.00 | 289.19 | 267.00 | 282.71 | 1775 | NASDAQ | MDGL | Mon, Jun 11, 2018 | 282.01 | 284.94 | 271.68 | 273.91 | 1774 | NASDAQ | MDGL | Fri, Jun 8, 2018 | 281.57 | 297.07 | 279.95 | 282.96 | 1773 | NASDAQ | MDGL | Thu, Jun 7, 2018 | 308.57 | 311.70 | 273.30 | 281.06 | 1772 | NASDAQ | MDGL | Wed, Jun 6, 2018 | 292.41 | 325.98 | 292.39 | 313.90 | 1771 | NASDAQ | MDGL | Tue, Jun 5, 2018 | 270.00 | 303.00 | 268.81 | 301.03 | 1770 | NASDAQ | MDGL | Mon, Jun 4, 2018 | 274.00 | 278.20 | 255.96 | 273.24 | 1769 | NASDAQ | MDGL | Fri, Jun 1, 2018 | 270.00 | 279.80 | 246.18 | 274.42 | 1768 | NASDAQ | MDGL | Thu, May 31, 2018 | 175.20 | 273.19 | 169.28 | 265.61 | 1767 | NASDAQ | MDGL | Wed, May 30, 2018 | 110.58 | 113.26 | 108.12 | 108.43 | 1766 | NASDAQ | MDGL | Tue, May 29, 2018 | 114.05 | 115.60 | 107.00 | 110.27 | 1765 | NASDAQ | MDGL | Fri, May 25, 2018 | 120.17 | 120.80 | 110.26 | 114.88 | 1764 | NASDAQ | MDGL | Thu, May 24, 2018 | 122.18 | 125.56 | 118.35 | 122.64 | 1763 | NASDAQ | MDGL | Wed, May 23, 2018 | 122.00 | 126.07 | 120.07 | 121.31 | 1762 | NASDAQ | MDGL | Tue, May 22, 2018 | 123.13 | 126.04 | 121.15 | 123.12 | 1761 | NASDAQ | MDGL | Mon, May 21, 2018 | 133.46 | 134.40 | 120.20 | 121.93 | 1760 | NASDAQ | MDGL | Fri, May 18, 2018 | 131.15 | 134.98 | 130.73 | 131.97 | 1759 | NASDAQ | MDGL | Thu, May 17, 2018 | 130.75 | 135.70 | 127.51 | 130.58 | 1758 | NASDAQ | MDGL | Wed, May 16, 2018 | 130.56 | 132.84 | 129.00 | 130.40 | 1757 | NASDAQ | MDGL | Tue, May 15, 2018 | 129.10 | 130.26 | 124.41 | 129.68 | 1756 | NASDAQ | MDGL | Mon, May 14, 2018 | 120.62 | 130.24 | 117.96 | 129.74 | 1755 | NASDAQ | MDGL | Fri, May 11, 2018 | 113.14 | 122.68 | 112.04 | 120.50 | 1754 | NASDAQ | MDGL | Thu, May 10, 2018 | 119.24 | 119.24 | 112.40 | 113.25 | 1753 | NASDAQ | MDGL | Wed, May 9, 2018 | 118.72 | 119.47 | 116.10 | 117.87 | 1752 | NASDAQ | MDGL | Tue, May 8, 2018 | 117.62 | 119.90 | 114.36 | 116.74 | 1751 | NASDAQ | MDGL | Mon, May 7, 2018 | 117.61 | 119.73 | 116.09 | 117.92 | 1750 | NASDAQ | MDGL | Fri, May 4, 2018 | 112.06 | 120.00 | 111.27 | 117.48 | 1749 | NASDAQ | MDGL | Thu, May 3, 2018 | 111.97 | 114.39 | 109.80 | 112.08 | 1748 | NASDAQ | MDGL | Wed, May 2, 2018 | 111.87 | 116.87 | 111.87 | 112.93 | 1747 | NASDAQ | MDGL | Tue, May 1, 2018 | 113.47 | 113.47 | 110.04 | 113.14 | 1746 | NASDAQ | MDGL | Mon, Apr 30, 2018 | 119.15 | 120.24 | 112.67 | 113.16 | 1745 | NASDAQ | MDGL | Fri, Apr 27, 2018 | 115.23 | 121.39 | 112.92 | 118.74 | 1744 | NASDAQ | MDGL | Thu, Apr 26, 2018 | 109.29 | 116.45 | 107.62 | 114.75 | 1743 | NASDAQ | MDGL | Wed, Apr 25, 2018 | 107.97 | 111.03 | 103.96 | 108.91 | 1742 | NASDAQ | MDGL | Tue, Apr 24, 2018 | 116.37 | 118.73 | 108.30 | 108.81 | 1741 | NASDAQ | MDGL | Mon, Apr 23, 2018 | 119.47 | 119.47 | 114.06 | 117.40 | 1740 | NASDAQ | MDGL | Fri, Apr 20, 2018 | 118.64 | 121.12 | 116.85 | 118.92 | 1739 | NASDAQ | MDGL | Thu, Apr 19, 2018 | 118.48 | 122.33 | 117.80 | 119.00 | 1738 | NASDAQ | MDGL | Wed, Apr 18, 2018 | 117.08 | 122.77 | 116.63 | 120.34 | 1737 | NASDAQ | MDGL | Tue, Apr 17, 2018 | 115.52 | 122.61 | 115.52 | 117.56 | 1736 | NASDAQ | MDGL | Mon, Apr 16, 2018 | 116.15 | 116.15 | 103.08 | 115.45 | 1735 | NASDAQ | MDGL | Fri, Apr 13, 2018 | 124.41 | 124.99 | 109.27 | 115.35 | 1734 | NASDAQ | MDGL | Thu, Apr 12, 2018 | 115.43 | 125.30 | 115.00 | 120.39 | 1733 | NASDAQ | MDGL | Wed, Apr 11, 2018 | 116.24 | 121.07 | 111.01 | 111.71 | 1732 | NASDAQ | MDGL | Tue, Apr 10, 2018 | 111.53 | 117.28 | 108.20 | 116.74 | 1731 | NASDAQ | MDGL | Mon, Apr 9, 2018 | 103.17 | 111.27 | 103.17 | 109.29 | 1730 | NASDAQ | MDGL | Fri, Apr 6, 2018 | 105.08 | 105.70 | 98.81 | 101.55 | 1729 | NASDAQ | MDGL | Thu, Apr 5, 2018 | 113.39 | 113.39 | 104.70 | 105.90 | 1728 | NASDAQ | MDGL | Wed, Apr 4, 2018 | 105.00 | 114.79 | 104.50 | 112.23 | 1727 | NASDAQ | MDGL | Tue, Apr 3, 2018 | 109.34 | 112.48 | 106.00 | 107.42 | 1726 | NASDAQ | MDGL | Mon, Apr 2, 2018 | 116.79 | 119.77 | 106.29 | 108.26 | 1725 | NASDAQ | MDGL | Thu, Mar 29, 2018 | 110.10 | 117.86 | 109.75 | 116.79 | 1724 | NASDAQ | MDGL | Wed, Mar 28, 2018 | 110.10 | 110.80 | 105.44 | 109.28 | 1723 | NASDAQ | MDGL | Tue, Mar 27, 2018 | 113.93 | 115.33 | 102.75 | 104.55 | 1722 | NASDAQ | MDGL | Mon, Mar 26, 2018 | 118.56 | 118.90 | 109.29 | 114.25 | 1721 | NASDAQ | MDGL | Fri, Mar 23, 2018 | 122.92 | 123.49 | 112.21 | 115.07 | 1720 | NASDAQ | MDGL | Thu, Mar 22, 2018 | 114.20 | 116.26 | 108.00 | 109.70 | 1719 | NASDAQ | MDGL | Wed, Mar 21, 2018 | 116.65 | 118.13 | 114.08 | 115.93 | 1718 | NASDAQ | MDGL | Tue, Mar 20, 2018 | 120.88 | 126.11 | 116.36 | 117.18 | 1717 | NASDAQ | MDGL | Mon, Mar 19, 2018 | 112.59 | 121.34 | 111.14 | 121.19 | 1716 | NASDAQ | MDGL | Fri, Mar 16, 2018 | 112.66 | 114.11 | 104.10 | 113.81 | 1715 | NASDAQ | MDGL | Thu, Mar 15, 2018 | 119.49 | 119.59 | 111.67 | 113.16 | 1714 | NASDAQ | MDGL | Wed, Mar 14, 2018 | 128.69 | 128.87 | 117.51 | 119.52 | 1713 | NASDAQ | MDGL | Tue, Mar 13, 2018 | 143.01 | 143.18 | 122.55 | 127.35 | 1712 | NASDAQ | MDGL | Mon, Mar 12, 2018 | 138.96 | 144.79 | 135.52 | 142.90 | 1711 | NASDAQ | MDGL | Fri, Mar 9, 2018 | 132.05 | 138.88 | 130.51 | 138.75 | 1710 | NASDAQ | MDGL | Thu, Mar 8, 2018 | 134.42 | 137.47 | 129.17 | 130.78 | 1709 | NASDAQ | MDGL | Wed, Mar 7, 2018 | 132.74 | 135.50 | 129.30 | 133.86 | 1708 | NASDAQ | MDGL | Tue, Mar 6, 2018 | 133.34 | 136.00 | 132.08 | 133.50 | 1707 | NASDAQ | MDGL | Mon, Mar 5, 2018 | 130.18 | 135.98 | 128.84 | 133.34 | 1706 | NASDAQ | MDGL | Fri, Mar 2, 2018 | 123.88 | 133.00 | 121.38 | 130.88 | 1705 | NASDAQ | MDGL | Thu, Mar 1, 2018 | 125.40 | 129.22 | 119.47 | 124.45 | 1704 | NASDAQ | MDGL | Wed, Feb 28, 2018 | 133.19 | 136.47 | 125.23 | 126.04 | 1703 | NASDAQ | MDGL | Tue, Feb 27, 2018 | 136.97 | 138.85 | 131.00 | 131.40 | 1702 | NASDAQ | MDGL | Mon, Feb 26, 2018 | 135.98 | 138.75 | 135.62 | 137.27 | 1701 | NASDAQ | MDGL | Fri, Feb 23, 2018 | 134.31 | 136.39 | 131.71 | 135.53 | 1700 | NASDAQ | MDGL | Thu, Feb 22, 2018 | 137.54 | 137.54 | 132.81 | 133.85 | 1699 | NASDAQ | MDGL | Wed, Feb 21, 2018 | 135.87 | 139.41 | 135.26 | 136.12 | 1698 | NASDAQ | MDGL | Tue, Feb 20, 2018 | 134.12 | 137.98 | 133.00 | 135.95 | 1697 | NASDAQ | MDGL | Fri, Feb 16, 2018 | 133.34 | 135.98 | 132.00 | 135.11 | 1696 | NASDAQ | MDGL | Thu, Feb 15, 2018 | 131.81 | 133.43 | 125.09 | 133.35 | 1695 | NASDAQ | MDGL | Wed, Feb 14, 2018 | 132.74 | 138.75 | 129.47 | 130.12 | 1694 | NASDAQ | MDGL | Tue, Feb 13, 2018 | 136.80 | 139.98 | 131.00 | 133.49 | 1693 | NASDAQ | MDGL | Mon, Feb 12, 2018 | 128.09 | 139.50 | 127.54 | 135.93 | 1692 | NASDAQ | MDGL | Fri, Feb 9, 2018 | 133.22 | 136.48 | 120.01 | 127.03 | 1691 | NASDAQ | MDGL | Thu, Feb 8, 2018 | 138.00 | 144.92 | 120.37 | 131.53 | 1690 | NASDAQ | MDGL | Wed, Feb 7, 2018 | 146.99 | 154.75 | 142.95 | 145.99 | 1689 | NASDAQ | MDGL | Tue, Feb 6, 2018 | 139.57 | 149.00 | 131.05 | 146.65 | 1688 | NASDAQ | MDGL | Mon, Feb 5, 2018 | 146.07 | 150.44 | 141.64 | 143.07 | 1687 | NASDAQ | MDGL | Fri, Feb 2, 2018 | 148.00 | 151.54 | 145.00 | 147.99 | 1686 | NASDAQ | MDGL | Thu, Feb 1, 2018 | 147.25 | 152.62 | 144.50 | 149.04 | 1685 | NASDAQ | MDGL | Wed, Jan 31, 2018 | 140.00 | 150.03 | 139.00 | 148.42 | 1684 | NASDAQ | MDGL | Tue, Jan 30, 2018 | 126.25 | 141.34 | 122.98 | 139.85 | 1683 | NASDAQ | MDGL | Mon, Jan 29, 2018 | 122.12 | 128.49 | 121.64 | 126.24 | 1682 | NASDAQ | MDGL | Fri, Jan 26, 2018 | 126.89 | 127.78 | 115.75 | 121.80 | 1681 | NASDAQ | MDGL | Thu, Jan 25, 2018 | 128.38 | 133.48 | 124.00 | 125.11 | 1680 | NASDAQ | MDGL | Wed, Jan 24, 2018 | 127.46 | 128.99 | 123.77 | 126.26 | 1679 | NASDAQ | MDGL | Tue, Jan 23, 2018 | 129.20 | 133.81 | 123.83 | 125.88 | 1678 | NASDAQ | MDGL | Mon, Jan 22, 2018 | 124.91 | 131.70 | 122.94 | 129.30 | 1677 | NASDAQ | MDGL | Fri, Jan 19, 2018 | 113.03 | 127.80 | 111.74 | 124.59 | 1676 | NASDAQ | MDGL | Thu, Jan 18, 2018 | 105.24 | 113.25 | 104.01 | 111.67 | 1675 | NASDAQ | MDGL | Wed, Jan 17, 2018 | 98.82 | 107.24 | 98.82 | 104.63 | 1674 | NASDAQ | MDGL | Tue, Jan 16, 2018 | 107.76 | 109.65 | 95.19 | 98.36 | 1673 | NASDAQ | MDGL | Fri, Jan 12, 2018 | 99.00 | 109.97 | 97.37 | 107.00 | 1672 | NASDAQ | MDGL | Thu, Jan 11, 2018 | 98.59 | 99.68 | 97.06 | 98.84 | 1671 | NASDAQ | MDGL | Wed, Jan 10, 2018 | 97.31 | 99.17 | 95.00 | 98.40 | 1670 | NASDAQ | MDGL | Tue, Jan 9, 2018 | 93.75 | 99.20 | 92.32 | 97.82 | 1669 | NASDAQ | MDGL | Mon, Jan 8, 2018 | 96.53 | 97.60 | 90.56 | 93.35 | 1668 | NASDAQ | MDGL | Fri, Jan 5, 2018 | 97.70 | 99.20 | 93.81 | 96.53 | 1667 | NASDAQ | MDGL | Thu, Jan 4, 2018 | 99.24 | 100.44 | 97.30 | 97.88 | 1666 | NASDAQ | MDGL | Wed, Jan 3, 2018 | 97.50 | 101.00 | 96.11 | 98.91 | 1665 | NASDAQ | MDGL | Tue, Jan 2, 2018 | 92.79 | 97.81 | 92.44 | 97.42 | 1664 | NASDAQ | MDGL | Fri, Dec 29, 2017 | 93.54 | 93.99 | 90.16 | 91.79 | 1663 | NASDAQ | MDGL | Thu, Dec 28, 2017 | 96.54 | 96.93 | 92.01 | 92.23 | 1662 | NASDAQ | MDGL | Wed, Dec 27, 2017 | 96.92 | 97.56 | 92.63 | 94.61 | 1661 | NASDAQ | MDGL | Tue, Dec 26, 2017 | 95.04 | 98.35 | 93.72 | 97.37 | 1660 | NASDAQ | MDGL | Fri, Dec 22, 2017 | 91.96 | 95.68 | 91.86 | 95.36 | 1659 | NASDAQ | MDGL | Thu, Dec 21, 2017 | 91.01 | 93.80 | 88.40 | 92.46 | 1658 | NASDAQ | MDGL | Wed, Dec 20, 2017 | 94.35 | 94.65 | 90.33 | 91.30 | 1657 | NASDAQ | MDGL | Tue, Dec 19, 2017 | 86.55 | 95.31 | 83.39 | 94.65 | 1656 | NASDAQ | MDGL | Mon, Dec 18, 2017 | 81.95 | 84.68 | 79.00 | 84.04 | 1655 | NASDAQ | MDGL | Fri, Dec 15, 2017 | 77.68 | 83.75 | 77.51 | 82.47 | 1654 | NASDAQ | MDGL | Thu, Dec 14, 2017 | 81.00 | 81.75 | 77.00 | 77.68 | 1653 | NASDAQ | MDGL | Wed, Dec 13, 2017 | 81.00 | 83.44 | 80.93 | 81.08 | 1652 | NASDAQ | MDGL | Tue, Dec 12, 2017 | 82.83 | 84.44 | 79.00 | 80.78 | 1651 | NASDAQ | MDGL | Mon, Dec 11, 2017 | 84.46 | 86.00 | 81.08 | 82.02 | 1650 | NASDAQ | MDGL | Fri, Dec 8, 2017 | 81.53 | 86.77 | 79.11 | 81.57 | 1649 | NASDAQ | MDGL | Thu, Dec 7, 2017 | 86.15 | 87.17 | 80.13 | 82.37 | 1648 | NASDAQ | MDGL | Wed, Dec 6, 2017 | 70.00 | 101.00 | 70.00 | 87.18 | 1647 | NASDAQ | MDGL | Tue, Dec 5, 2017 | 48.16 | 48.45 | 45.54 | 46.30 | 1646 | NASDAQ | MDGL | Mon, Dec 4, 2017 | 50.25 | 52.13 | 47.59 | 47.98 | 1645 | NASDAQ | MDGL | Fri, Dec 1, 2017 | 50.30 | 51.14 | 47.39 | 49.72 | 1644 | NASDAQ | MDGL | Thu, Nov 30, 2017 | 46.59 | 53.00 | 45.19 | 50.34 | 1643 | NASDAQ | MDGL | Wed, Nov 29, 2017 | 46.97 | 47.28 | 44.82 | 45.29 | 1642 | NASDAQ | MDGL | Tue, Nov 28, 2017 | 46.27 | 46.49 | 45.17 | 46.13 | 1641 | NASDAQ | MDGL | Mon, Nov 27, 2017 | 46.10 | 47.80 | 45.19 | 46.00 | 1640 | NASDAQ | MDGL | Fri, Nov 24, 2017 | 48.74 | 48.74 | 46.08 | 46.53 | 1639 | NASDAQ | MDGL | Wed, Nov 22, 2017 | 43.30 | 48.45 | 42.48 | 48.12 | 1638 | NASDAQ | MDGL | Tue, Nov 21, 2017 | 43.74 | 44.00 | 41.00 | 43.18 | 1637 | NASDAQ | MDGL | Mon, Nov 20, 2017 | 40.28 | 44.97 | 40.28 | 43.44 | 1636 | NASDAQ | MDGL | Fri, Nov 17, 2017 | 40.27 | 40.60 | 39.37 | 40.19 | 1635 | NASDAQ | MDGL | Thu, Nov 16, 2017 | 39.21 | 41.70 | 38.82 | 40.46 | 1634 | NASDAQ | MDGL | Wed, Nov 15, 2017 | 41.22 | 42.00 | 39.03 | 39.35 | 1633 | NASDAQ | MDGL | Tue, Nov 14, 2017 | 43.23 | 43.45 | 41.27 | 41.64 | 1632 | NASDAQ | MDGL | Mon, Nov 13, 2017 | 44.25 | 44.50 | 42.85 | 43.10 | 1631 | NASDAQ | MDGL | Fri, Nov 10, 2017 | 44.83 | 45.54 | 43.15 | 44.08 | 1630 | NASDAQ | MDGL | Thu, Nov 9, 2017 | 43.82 | 44.88 | 42.65 | 44.72 | 1629 | NASDAQ | MDGL | Wed, Nov 8, 2017 | 43.05 | 44.42 | 42.11 | 44.17 | 1628 | NASDAQ | MDGL | Tue, Nov 7, 2017 | 48.05 | 48.07 | 43.02 | 43.28 | 1627 | NASDAQ | MDGL | Mon, Nov 6, 2017 | 46.88 | 49.20 | 45.76 | 47.98 | 1626 | NASDAQ | MDGL | Fri, Nov 3, 2017 | 45.74 | 47.06 | 45.56 | 47.01 | 1625 | NASDAQ | MDGL | Thu, Nov 2, 2017 | 47.15 | 47.15 | 45.15 | 45.51 | 1624 | NASDAQ | MDGL | Wed, Nov 1, 2017 | 50.00 | 50.00 | 44.23 | 47.26 | 1623 | NASDAQ | MDGL | Tue, Oct 31, 2017 | 46.18 | 50.00 | 45.64 | 49.99 | 1622 | NASDAQ | MDGL | Mon, Oct 30, 2017 | 45.42 | 46.21 | 44.86 | 45.87 | 1621 | NASDAQ | MDGL | Fri, Oct 27, 2017 | 45.49 | 46.28 | 44.80 | 45.95 | 1620 | NASDAQ | MDGL | Thu, Oct 26, 2017 | 43.72 | 45.77 | 43.00 | 45.40 | 1619 | NASDAQ | MDGL | Wed, Oct 25, 2017 | 44.46 | 44.61 | 43.21 | 43.82 | 1618 | NASDAQ | MDGL | Tue, Oct 24, 2017 | 45.97 | 45.97 | 44.20 | 44.62 | 1617 | NASDAQ | MDGL | Mon, Oct 23, 2017 | 45.08 | 46.35 | 42.90 | 45.46 | 1616 | NASDAQ | MDGL | Fri, Oct 20, 2017 | 47.34 | 48.31 | 44.56 | 45.01 | 1615 | NASDAQ | MDGL | Thu, Oct 19, 2017 | 48.60 | 48.60 | 45.70 | 46.80 | 1614 | NASDAQ | MDGL | Wed, Oct 18, 2017 | 47.05 | 48.49 | 46.08 | 47.52 | 1613 | NASDAQ | MDGL | Tue, Oct 17, 2017 | 49.75 | 50.98 | 45.23 | 47.01 | 1612 | NASDAQ | MDGL | Mon, Oct 16, 2017 | 50.09 | 51.25 | 49.52 | 50.07 | 1611 | NASDAQ | MDGL | Fri, Oct 13, 2017 | 51.16 | 52.35 | 49.35 | 50.57 | 1610 | NASDAQ | MDGL | Thu, Oct 12, 2017 | 49.23 | 50.75 | 48.91 | 50.11 | 1609 | NASDAQ | MDGL | Wed, Oct 11, 2017 | 47.98 | 51.53 | 47.75 | 48.78 | 1608 | NASDAQ | MDGL | Tue, Oct 10, 2017 | 46.74 | 48.90 | 46.02 | 48.42 | 1607 | NASDAQ | MDGL | Mon, Oct 9, 2017 | 47.29 | 48.04 | 45.39 | 47.00 | 1606 | NASDAQ | MDGL | Fri, Oct 6, 2017 | 46.78 | 49.14 | 45.14 | 46.93 | 1605 | NASDAQ | MDGL | Thu, Oct 5, 2017 | 44.03 | 46.35 | 42.24 | 46.30 | 1604 | NASDAQ | MDGL | Wed, Oct 4, 2017 | 43.89 | 46.25 | 42.95 | 43.93 | 1603 | NASDAQ | MDGL | Tue, Oct 3, 2017 | 43.85 | 45.75 | 42.78 | 44.32 | 1602 | NASDAQ | MDGL | Mon, Oct 2, 2017 | 45.15 | 45.82 | 43.21 | 43.85 | 1601 | NASDAQ | MDGL | Fri, Sep 29, 2017 | 47.00 | 47.19 | 41.56 | 44.98 | 1600 | NASDAQ | MDGL | Thu, Sep 28, 2017 | 36.61 | 49.48 | 36.61 | 46.19 | 1599 | NASDAQ | MDGL | Wed, Sep 27, 2017 | 33.62 | 37.40 | 32.72 | 36.85 | 1598 | NASDAQ | MDGL | Tue, Sep 26, 2017 | 33.15 | 34.52 | 33.00 | 33.34 | 1597 | NASDAQ | MDGL | Mon, Sep 25, 2017 | 34.45 | 34.50 | 32.17 | 33.40 | 1596 | NASDAQ | MDGL | Fri, Sep 22, 2017 | 23.50 | 36.21 | 23.01 | 34.18 | 1595 | NASDAQ | MDGL | Thu, Sep 21, 2017 | 22.16 | 22.63 | 22.16 | 22.33 | 1594 | NASDAQ | MDGL | Wed, Sep 20, 2017 | 22.15 | 22.96 | 21.93 | 22.33 | 1593 | NASDAQ | MDGL | Tue, Sep 19, 2017 | 20.16 | 22.40 | 20.16 | 21.93 | 1592 | NASDAQ | MDGL | Mon, Sep 18, 2017 | 18.80 | 19.99 | 18.66 | 19.80 | 1591 | NASDAQ | MDGL | Fri, Sep 15, 2017 | 18.14 | 19.13 | 17.96 | 18.81 | 1590 | NASDAQ | MDGL | Thu, Sep 14, 2017 | 18.06 | 18.30 | 17.99 | 18.14 | 1589 | NASDAQ | MDGL | Wed, Sep 13, 2017 | 17.90 | 18.19 | 17.89 | 18.19 | 1588 | NASDAQ | MDGL | Tue, Sep 12, 2017 | 18.10 | 18.35 | 17.61 | 17.96 | 1587 | NASDAQ | MDGL | Mon, Sep 11, 2017 | 17.83 | 18.12 | 17.79 | 17.99 | 1586 | NASDAQ | MDGL | Fri, Sep 8, 2017 | 17.44 | 17.87 | 17.44 | 17.72 | 1585 | NASDAQ | MDGL | Thu, Sep 7, 2017 | 17.01 | 17.87 | 16.91 | 17.45 | 1584 | NASDAQ | MDGL | Wed, Sep 6, 2017 | 17.38 | 17.60 | 17.12 | 17.14 | 1583 | NASDAQ | MDGL | Tue, Sep 5, 2017 | 17.00 | 17.50 | 17.00 | 17.39 | 1582 | NASDAQ | MDGL | Fri, Sep 1, 2017 | 16.97 | 17.49 | 16.93 | 17.20 | 1581 | NASDAQ | MDGL | Thu, Aug 31, 2017 | 17.10 | 17.23 | 16.91 | 17.08 | 1580 | NASDAQ | MDGL | Wed, Aug 30, 2017 | 17.32 | 17.32 | 16.96 | 17.07 | 1579 | NASDAQ | MDGL | Tue, Aug 29, 2017 | 17.34 | 17.46 | 16.91 | 17.19 | 1578 | NASDAQ | MDGL | Mon, Aug 28, 2017 | 17.11 | 18.01 | 17.10 | 17.31 | 1577 | NASDAQ | MDGL | Fri, Aug 25, 2017 | 16.90 | 17.17 | 16.81 | 16.99 | 1576 | NASDAQ | MDGL | Thu, Aug 24, 2017 | 16.75 | 17.40 | 16.60 | 16.89 | 1575 | NASDAQ | MDGL | Wed, Aug 23, 2017 | 16.11 | 17.42 | 16.01 | 16.94 | 1574 | NASDAQ | MDGL | Tue, Aug 22, 2017 | 15.92 | 16.15 | 15.92 | 16.12 | 1573 | NASDAQ | MDGL | Mon, Aug 21, 2017 | 15.53 | 16.15 | 15.53 | 16.07 | 1572 | NASDAQ | MDGL | Fri, Aug 18, 2017 | 15.57 | 15.87 | 15.57 | 15.75 | 1571 | NASDAQ | MDGL | Thu, Aug 17, 2017 | 15.70 | 15.95 | 15.60 | 15.62 | 1570 | NASDAQ | MDGL | Wed, Aug 16, 2017 | 15.70 | 16.00 | 15.70 | 15.92 | 1569 | NASDAQ | MDGL | Tue, Aug 15, 2017 | 15.76 | 15.95 | 15.65 | 15.88 | 1568 | NASDAQ | MDGL | Mon, Aug 14, 2017 | 15.62 | 15.96 | 15.57 | 15.82 | 1567 | NASDAQ | MDGL | Fri, Aug 11, 2017 | 15.50 | 15.72 | 15.46 | 15.48 | 1566 | NASDAQ | MDGL | Thu, Aug 10, 2017 | 15.52 | 15.71 | 15.50 | 15.50 | 1565 | NASDAQ | MDGL | Wed, Aug 9, 2017 | 15.53 | 15.70 | 15.50 | 15.61 | 1564 | NASDAQ | MDGL | Tue, Aug 8, 2017 | 15.49 | 15.95 | 15.49 | 15.61 | 1563 | NASDAQ | MDGL | Mon, Aug 7, 2017 | 16.20 | 16.20 | 15.75 | 15.80 | 1562 | NASDAQ | MDGL | Fri, Aug 4, 2017 | 15.85 | 16.00 | 15.83 | 15.97 | 1561 | NASDAQ | MDGL | Thu, Aug 3, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 1560 | NASDAQ | MDGL | Wed, Aug 2, 2017 | 16.12 | 16.15 | 15.94 | 16.02 | 1559 | NASDAQ | MDGL | Tue, Aug 1, 2017 | 15.50 | 16.14 | 15.45 | 16.02 | 1558 | NASDAQ | MDGL | Mon, Jul 31, 2017 | 15.35 | 15.70 | 15.27 | 15.50 | 1557 | NASDAQ | MDGL | Fri, Jul 28, 2017 | 15.50 | 15.70 | 15.50 | 15.50 | 1556 | NASDAQ | MDGL | Thu, Jul 27, 2017 | 15.76 | 15.76 | 15.50 | 15.54 | 1555 | NASDAQ | MDGL | Wed, Jul 26, 2017 | 15.79 | 15.80 | 15.57 | 15.75 | 1554 | NASDAQ | MDGL | Tue, Jul 25, 2017 | 15.38 | 15.80 | 15.38 | 15.70 | 1553 | NASDAQ | MDGL | Mon, Jul 24, 2017 | 15.50 | 16.13 | 15.34 | 15.55 | 1552 | NASDAQ | MDGL | Fri, Jul 21, 2017 | 15.50 | 16.15 | 15.40 | 15.59 | 1551 | NASDAQ | MDGL | Thu, Jul 20, 2017 | 15.23 | 15.48 | 15.20 | 15.47 | 1550 | NASDAQ | MDGL | Wed, Jul 19, 2017 | 15.20 | 15.49 | 15.20 | 15.27 | 1549 | NASDAQ | MDGL | Tue, Jul 18, 2017 | 15.38 | 15.40 | 15.15 | 15.16 | 1548 | NASDAQ | MDGL | Mon, Jul 17, 2017 | 15.25 | 15.63 | 15.21 | 15.28 | 1547 | NASDAQ | MDGL | Fri, Jul 14, 2017 | 15.55 | 15.55 | 15.40 | 15.42 | 1546 | NASDAQ | MDGL | Thu, Jul 13, 2017 | 15.41 | 15.71 | 15.33 | 15.35 | 1545 | NASDAQ | MDGL | Wed, Jul 12, 2017 | 15.28 | 15.84 | 15.15 | 15.50 | 1544 | NASDAQ | MDGL | Tue, Jul 11, 2017 | 15.95 | 15.95 | 15.43 | 15.47 | 1543 | NASDAQ | MDGL | Mon, Jul 10, 2017 | 15.93 | 15.93 | 15.59 | 15.80 | 1542 | NASDAQ | MDGL | Fri, Jul 7, 2017 | 16.32 | 16.35 | 16.23 | 16.24 | 1541 | NASDAQ | MDGL | Thu, Jul 6, 2017 | 16.18 | 16.50 | 16.18 | 16.42 | 1540 | NASDAQ | MDGL | Wed, Jul 5, 2017 | 16.00 | 16.50 | 16.00 | 16.32 | 1539 | NASDAQ | MDGL | Mon, Jul 3, 2017 | 16.23 | 16.26 | 15.98 | 16.26 | 1538 | NASDAQ | MDGL | Fri, Jun 30, 2017 | 16.11 | 16.46 | 16.11 | 16.26 | 1537 | NASDAQ | MDGL | Thu, Jun 29, 2017 | 15.30 | 16.50 | 14.93 | 16.46 | 1536 | NASDAQ | MDGL | Wed, Jun 28, 2017 | 15.07 | 15.63 | 14.16 | 15.38 | 1535 | NASDAQ | MDGL | Tue, Jun 27, 2017 | 14.83 | 15.26 | 14.67 | 15.07 | 1534 | NASDAQ | MDGL | Mon, Jun 26, 2017 | 15.00 | 15.69 | 14.83 | 14.97 | 1533 | NASDAQ | MDGL | Fri, Jun 23, 2017 | 15.12 | 15.18 | 14.31 | 14.99 | 1532 | NASDAQ | MDGL | Thu, Jun 22, 2017 | 14.70 | 15.70 | 14.70 | 15.00 | 1531 | NASDAQ | MDGL | Wed, Jun 21, 2017 | 13.69 | 14.82 | 13.61 | 14.63 | 1530 | NASDAQ | MDGL | Tue, Jun 20, 2017 | 13.89 | 14.09 | 13.10 | 13.11 | 1529 | NASDAQ | MDGL | Mon, Jun 19, 2017 | 14.00 | 15.14 | 13.64 | 14.04 | 1528 | NASDAQ | MDGL | Fri, Jun 16, 2017 | 14.18 | 15.40 | 13.09 | 13.92 | 1527 | NASDAQ | MDGL | Thu, Jun 15, 2017 | 15.10 | 15.36 | 14.72 | 14.95 | 1526 | NASDAQ | MDGL | Wed, Jun 14, 2017 | 15.13 | 15.38 | 15.07 | 15.12 | 1525 | NASDAQ | MDGL | Tue, Jun 13, 2017 | 15.48 | 15.48 | 15.14 | 15.35 | 1524 | NASDAQ | MDGL | Mon, Jun 12, 2017 | 15.53 | 15.62 | 15.30 | 15.36 | 1523 | NASDAQ | MDGL | Fri, Jun 9, 2017 | 15.88 | 15.96 | 15.52 | 15.55 | 1522 | NASDAQ | MDGL | Thu, Jun 8, 2017 | 15.70 | 15.99 | 15.36 | 15.97 | 1521 | NASDAQ | MDGL | Wed, Jun 7, 2017 | 15.49 | 15.69 | 15.36 | 15.60 | 1520 | NASDAQ | MDGL | Tue, Jun 6, 2017 | 15.32 | 15.79 | 15.32 | 15.52 | 1519 | NASDAQ | MDGL | Mon, Jun 5, 2017 | 15.51 | 15.74 | 15.45 | 15.68 | 1518 | NASDAQ | MDGL | Fri, Jun 2, 2017 | 15.35 | 15.74 | 15.30 | 15.59 | 1517 | NASDAQ | MDGL | Thu, Jun 1, 2017 | 15.39 | 15.88 | 15.05 | 15.28 | 1516 | NASDAQ | MDGL | Wed, May 31, 2017 | 15.07 | 15.24 | 15.00 | 15.22 | 1515 | NASDAQ | MDGL | Tue, May 30, 2017 | 15.30 | 15.30 | 15.02 | 15.11 | 1514 | NASDAQ | MDGL | Fri, May 26, 2017 | 15.63 | 15.63 | 15.25 | 15.28 | 1513 | NASDAQ | MDGL | Thu, May 25, 2017 | 15.96 | 16.08 | 15.38 | 15.73 | 1512 | NASDAQ | MDGL | Wed, May 24, 2017 | 15.84 | 16.06 | 15.45 | 15.45 | 1511 | NASDAQ | MDGL | Tue, May 23, 2017 | 16.40 | 16.40 | 16.19 | 16.27 | 1510 | NASDAQ | MDGL | Mon, May 22, 2017 | 16.29 | 16.50 | 16.15 | 16.38 | 1509 | NASDAQ | MDGL | Fri, May 19, 2017 | 15.62 | 16.29 | 15.62 | 16.28 | 1508 | NASDAQ | MDGL | Thu, May 18, 2017 | 15.94 | 16.30 | 15.61 | 16.19 | 1507 | NASDAQ | MDGL | Wed, May 17, 2017 | 16.09 | 16.09 | 15.66 | 15.85 | 1506 | NASDAQ | MDGL | Tue, May 16, 2017 | 15.93 | 16.30 | 15.93 | 16.29 | 1505 | NASDAQ | MDGL | Mon, May 15, 2017 | 16.00 | 16.34 | 15.94 | 16.29 | 1504 | NASDAQ | MDGL | Fri, May 12, 2017 | 15.74 | 16.39 | 15.73 | 15.91 | 1503 | NASDAQ | MDGL | Thu, May 11, 2017 | 15.51 | 15.99 | 15.50 | 15.99 | 1502 | NASDAQ | MDGL | Wed, May 10, 2017 | 15.76 | 15.79 | 15.59 | 15.59 | 1501 | NASDAQ | MDGL | Tue, May 9, 2017 | 15.89 | 15.90 | 15.61 | 15.79 | 1500 | NASDAQ | MDGL | Mon, May 8, 2017 | 15.84 | 16.01 | 15.50 | 15.90 | 1499 | NASDAQ | MDGL | Fri, May 5, 2017 | 15.79 | 16.09 | 15.60 | 15.98 | 1498 | NASDAQ | MDGL | Thu, May 4, 2017 | 15.91 | 15.95 | 15.50 | 15.79 | 1497 | NASDAQ | MDGL | Wed, May 3, 2017 | 16.06 | 16.21 | 15.79 | 16.11 | 1496 | NASDAQ | MDGL | Tue, May 2, 2017 | 16.04 | 16.40 | 16.04 | 16.38 | 1495 | NASDAQ | MDGL | Mon, May 1, 2017 | 16.52 | 16.52 | 15.50 | 15.98 | 1494 | NASDAQ | MDGL | Fri, Apr 28, 2017 | 17.55 | 17.84 | 16.50 | 16.50 | 1493 | NASDAQ | MDGL | Thu, Apr 27, 2017 | 17.25 | 17.80 | 17.07 | 17.50 | 1492 | NASDAQ | MDGL | Wed, Apr 26, 2017 | 17.26 | 17.49 | 17.00 | 17.11 | 1491 | NASDAQ | MDGL | Tue, Apr 25, 2017 | 16.57 | 17.37 | 16.16 | 17.30 | 1490 | NASDAQ | MDGL | Mon, Apr 24, 2017 | 15.90 | 16.93 | 15.72 | 16.73 | 1489 | NASDAQ | MDGL | Fri, Apr 21, 2017 | 15.87 | 16.08 | 15.76 | 15.90 | 1488 | NASDAQ | MDGL | Thu, Apr 20, 2017 | 15.31 | 15.94 | 15.31 | 15.90 | 1487 | NASDAQ | MDGL | Wed, Apr 19, 2017 | 15.45 | 15.47 | 15.16 | 15.44 | 1486 | NASDAQ | MDGL | Tue, Apr 18, 2017 | 15.60 | 15.76 | 14.76 | 15.74 | 1485 | NASDAQ | MDGL | Mon, Apr 17, 2017 | 15.68 | 15.80 | 14.99 | 15.58 | 1484 | NASDAQ | MDGL | Thu, Apr 13, 2017 | 15.75 | 15.75 | 15.60 | 15.75 | 1483 | NASDAQ | MDGL | Wed, Apr 12, 2017 | 15.34 | 15.80 | 15.33 | 15.74 | 1482 | NASDAQ | MDGL | Tue, Apr 11, 2017 | 15.31 | 15.97 | 15.16 | 15.80 | 1481 | NASDAQ | MDGL | Mon, Apr 10, 2017 | 15.00 | 15.79 | 14.77 | 15.37 | 1480 | NASDAQ | MDGL | Fri, Apr 7, 2017 | 15.11 | 15.11 | 15.00 | 15.04 | 1479 | NASDAQ | MDGL | Thu, Apr 6, 2017 | 14.83 | 15.20 | 14.83 | 15.19 | 1478 | NASDAQ | MDGL | Wed, Apr 5, 2017 | 15.07 | 15.07 | 14.70 | 14.70 | 1477 | NASDAQ | MDGL | Tue, Apr 4, 2017 | 15.00 | 15.00 | 14.76 | 14.79 | 1476 | NASDAQ | MDGL | Mon, Apr 3, 2017 | 15.33 | 15.33 | 14.92 | 15.11 | 1475 | NASDAQ | MDGL | Fri, Mar 31, 2017 | 15.32 | 15.95 | 15.26 | 15.40 | 1474 | NASDAQ | MDGL | Thu, Mar 30, 2017 | 15.49 | 15.88 | 15.30 | 15.45 | 1473 | NASDAQ | MDGL | Wed, Mar 29, 2017 | 15.49 | 15.49 | 15.28 | 15.44 | 1472 | NASDAQ | MDGL | Tue, Mar 28, 2017 | 15.50 | 15.63 | 15.25 | 15.45 | 1471 | NASDAQ | MDGL | Mon, Mar 27, 2017 | 15.05 | 15.50 | 15.00 | 15.50 | 1470 | NASDAQ | MDGL | Fri, Mar 24, 2017 | 15.01 | 15.23 | 15.00 | 15.22 | 1469 | NASDAQ | MDGL | Thu, Mar 23, 2017 | 15.23 | 15.32 | 15.05 | 15.23 | 1468 | NASDAQ | MDGL | Wed, Mar 22, 2017 | 15.36 | 15.47 | 15.00 | 15.39 | 1467 | NASDAQ | MDGL | Tue, Mar 21, 2017 | 15.82 | 15.82 | 15.04 | 15.39 | 1466 | NASDAQ | MDGL | Mon, Mar 20, 2017 | 15.77 | 16.06 | 15.77 | 15.90 | 1465 | NASDAQ | MDGL | Fri, Mar 17, 2017 | 15.97 | 15.97 | 15.56 | 15.74 | 1464 | NASDAQ | MDGL | Thu, Mar 16, 2017 | 15.95 | 16.04 | 15.58 | 16.00 | 1463 | NASDAQ | MDGL | Wed, Mar 15, 2017 | 15.97 | 16.04 | 15.73 | 15.73 | 1462 | NASDAQ | MDGL | Tue, Mar 14, 2017 | 15.80 | 16.00 | 15.55 | 16.00 | 1461 | NASDAQ | MDGL | Mon, Mar 13, 2017 | 15.84 | 16.00 | 15.79 | 15.99 | 1460 | NASDAQ | MDGL | Fri, Mar 10, 2017 | 16.00 | 16.00 | 15.73 | 15.73 | 1459 | NASDAQ | MDGL | Thu, Mar 9, 2017 | 15.77 | 16.05 | 15.77 | 16.05 | 1458 | NASDAQ | MDGL | Wed, Mar 8, 2017 | 15.54 | 16.05 | 15.54 | 15.64 | 1457 | NASDAQ | MDGL | Tue, Mar 7, 2017 | 16.00 | 16.00 | 15.84 | 15.96 | 1456 | NASDAQ | MDGL | Mon, Mar 6, 2017 | 16.00 | 16.17 | 15.54 | 15.99 | 1455 | NASDAQ | MDGL | Fri, Mar 3, 2017 | 15.84 | 16.08 | 15.84 | 16.08 | 1454 | NASDAQ | MDGL | Thu, Mar 2, 2017 | 15.86 | 16.00 | 15.79 | 15.80 | 1453 | NASDAQ | MDGL | Wed, Mar 1, 2017 | 15.72 | 15.98 | 15.60 | 15.98 | 1452 | NASDAQ | MDGL | Tue, Feb 28, 2017 | 15.34 | 15.99 | 15.34 | 15.60 | 1451 | NASDAQ | MDGL | Mon, Feb 27, 2017 | 15.61 | 15.61 | 15.31 | 15.60 | 1450 | NASDAQ | MDGL | Fri, Feb 24, 2017 | 15.13 | 15.73 | 15.13 | 15.65 | 1449 | NASDAQ | MDGL | Thu, Feb 23, 2017 | 15.51 | 15.74 | 15.25 | 15.53 | 1448 | NASDAQ | MDGL | Wed, Feb 22, 2017 | 15.54 | 16.00 | 15.54 | 15.70 | 1447 | NASDAQ | MDGL | Tue, Feb 21, 2017 | 15.88 | 15.99 | 15.08 | 15.93 | 1446 | NASDAQ | MDGL | Fri, Feb 17, 2017 | 15.19 | 16.00 | 15.18 | 16.00 | 1445 | NASDAQ | MDGL | Thu, Feb 16, 2017 | 15.88 | 16.00 | 15.86 | 15.90 | 1444 | NASDAQ | MDGL | Wed, Feb 15, 2017 | 15.90 | 16.00 | 15.75 | 16.00 | 1443 | NASDAQ | MDGL | Tue, Feb 14, 2017 | 15.60 | 16.00 | 15.60 | 15.98 | 1442 | NASDAQ | MDGL | Mon, Feb 13, 2017 | 15.99 | 15.99 | 15.35 | 15.84 | 1441 | NASDAQ | MDGL | Fri, Feb 10, 2017 | 15.20 | 16.29 | 15.20 | 15.89 | 1440 | NASDAQ | MDGL | Thu, Feb 9, 2017 | 15.90 | 16.47 | 15.63 | 15.86 | 1439 | NASDAQ | MDGL | Wed, Feb 8, 2017 | 15.82 | 16.49 | 15.65 | 16.01 | 1438 | NASDAQ | MDGL | Tue, Feb 7, 2017 | 15.84 | 16.05 | 15.19 | 15.89 | 1437 | NASDAQ | MDGL | Mon, Feb 6, 2017 | 15.96 | 16.05 | 15.15 | 15.83 | 1436 | NASDAQ | MDGL | Fri, Feb 3, 2017 | 16.13 | 16.13 | 15.81 | 15.85 | 1435 | NASDAQ | MDGL | Thu, Feb 2, 2017 | 15.82 | 16.18 | 15.82 | 16.03 | 1434 | NASDAQ | MDGL | Wed, Feb 1, 2017 | 15.32 | 16.00 | 15.26 | 15.97 | 1433 | NASDAQ | MDGL | Tue, Jan 31, 2017 | 14.79 | 15.28 | 14.79 | 15.28 | 1432 | NASDAQ | MDGL | Mon, Jan 30, 2017 | 14.94 | 14.96 | 14.78 | 14.82 | 1431 | NASDAQ | MDGL | Fri, Jan 27, 2017 | 15.05 | 15.15 | 14.89 | 15.15 | 1430 | NASDAQ | MDGL | Thu, Jan 26, 2017 | 14.94 | 15.14 | 14.82 | 14.95 | 1429 | NASDAQ | MDGL | Wed, Jan 25, 2017 | 14.89 | 14.98 | 14.78 | 14.92 | 1428 | NASDAQ | MDGL | Tue, Jan 24, 2017 | 15.62 | 15.62 | 14.86 | 14.90 | 1427 | NASDAQ | MDGL | Mon, Jan 23, 2017 | 15.80 | 15.80 | 15.60 | 15.60 | 1426 | NASDAQ | MDGL | Fri, Jan 20, 2017 | 15.86 | 15.87 | 15.61 | 15.80 | 1425 | NASDAQ | MDGL | Thu, Jan 19, 2017 | 15.90 | 15.92 | 15.71 | 15.72 | 1424 | NASDAQ | MDGL | Wed, Jan 18, 2017 | 15.59 | 16.02 | 15.59 | 15.82 | 1423 | NASDAQ | MDGL | Tue, Jan 17, 2017 | 16.05 | 16.05 | 15.59 | 15.90 | 1422 | NASDAQ | MDGL | Fri, Jan 13, 2017 | 15.80 | 16.21 | 15.80 | 16.07 | 1421 | NASDAQ | MDGL | Thu, Jan 12, 2017 | 15.73 | 16.00 | 15.59 | 15.99 | 1420 | NASDAQ | MDGL | Wed, Jan 11, 2017 | 16.00 | 16.28 | 15.83 | 15.83 | 1419 | NASDAQ | MDGL | Tue, Jan 10, 2017 | 15.80 | 16.21 | 15.64 | 16.20 | 1418 | NASDAQ | MDGL | Mon, Jan 9, 2017 | 15.63 | 16.11 | 15.59 | 15.80 | 1417 | NASDAQ | MDGL | Fri, Jan 6, 2017 | 16.40 | 16.50 | 15.59 | 15.59 | 1416 | NASDAQ | MDGL | Thu, Jan 5, 2017 | 16.46 | 16.55 | 16.39 | 16.39 | 1415 | NASDAQ | MDGL | Wed, Jan 4, 2017 | 15.99 | 16.63 | 15.47 | 16.37 | 1414 | NASDAQ | MDGL | Tue, Jan 3, 2017 | 14.95 | 16.00 | 14.87 | 15.96 | 1413 | NASDAQ | MDGL | Fri, Dec 30, 2016 | 15.24 | 15.24 | 14.75 | 14.90 | 1412 | NASDAQ | MDGL | Thu, Dec 29, 2016 | 15.70 | 15.72 | 15.03 | 15.25 | 1411 | NASDAQ | MDGL | Wed, Dec 28, 2016 | 15.94 | 16.00 | 15.64 | 15.64 | 1410 | NASDAQ | MDGL | Tue, Dec 27, 2016 | 15.90 | 16.10 | 15.90 | 15.97 | 1409 | NASDAQ | MDGL | Fri, Dec 23, 2016 | 15.90 | 16.00 | 15.90 | 15.95 | 1408 | NASDAQ | MDGL | Thu, Dec 22, 2016 | 15.78 | 16.00 | 15.77 | 15.90 | 1407 | NASDAQ | MDGL | Wed, Dec 21, 2016 | 15.66 | 16.01 | 15.66 | 15.97 | 1406 | NASDAQ | MDGL | Tue, Dec 20, 2016 | 15.87 | 16.04 | 15.71 | 15.89 | 1405 | NASDAQ | MDGL | Mon, Dec 19, 2016 | 15.89 | 16.04 | 15.89 | 15.90 | 1404 | NASDAQ | MDGL | Fri, Dec 16, 2016 | 15.66 | 16.07 | 15.66 | 15.91 | 1403 | NASDAQ | MDGL | Thu, Dec 15, 2016 | 15.75 | 16.29 | 15.74 | 15.97 | 1402 | NASDAQ | MDGL | Wed, Dec 14, 2016 | 15.95 | 16.09 | 15.79 | 15.91 | 1401 | NASDAQ | MDGL | Tue, Dec 13, 2016 | 15.90 | 16.00 | 15.85 | 15.98 | 1400 | NASDAQ | MDGL | Mon, Dec 12, 2016 | 16.07 | 16.19 | 15.80 | 15.90 | 1399 | NASDAQ | MDGL | Fri, Dec 9, 2016 | 16.10 | 16.49 | 16.00 | 16.17 | 1398 | NASDAQ | MDGL | Thu, Dec 8, 2016 | 15.91 | 16.10 | 15.91 | 16.10 | 1397 | NASDAQ | MDGL | Wed, Dec 7, 2016 | 16.20 | 16.20 | 15.91 | 16.00 | 1396 | NASDAQ | MDGL | Tue, Dec 6, 2016 | 16.00 | 16.16 | 15.95 | 16.16 | 1395 | NASDAQ | MDGL | Mon, Dec 5, 2016 | 15.95 | 16.08 | 15.94 | 16.00 | 1394 | NASDAQ | MDGL | Fri, Dec 2, 2016 | 15.87 | 16.00 | 15.86 | 15.91 | 1393 | NASDAQ | MDGL | Thu, Dec 1, 2016 | 16.15 | 16.16 | 15.75 | 16.10 | 1392 | NASDAQ | MDGL | Wed, Nov 30, 2016 | 16.05 | 16.05 | 15.79 | 16.01 | 1391 | NASDAQ | MDGL | Tue, Nov 29, 2016 | 16.00 | 16.00 | 15.75 | 16.00 | 1390 | NASDAQ | MDGL | Mon, Nov 28, 2016 | 15.86 | 16.02 | 15.76 | 16.00 | 1389 | NASDAQ | MDGL | Fri, Nov 25, 2016 | 16.03 | 16.15 | 15.65 | 15.71 | 1388 | NASDAQ | MDGL | Wed, Nov 23, 2016 | 16.00 | 16.20 | 15.50 | 16.20 | 1387 | NASDAQ | MDGL | Tue, Nov 22, 2016 | 16.45 | 16.45 | 16.15 | 16.16 | 1386 | NASDAQ | MDGL | Mon, Nov 21, 2016 | 16.53 | 16.95 | 16.22 | 16.50 | 1385 | NASDAQ | MDGL | Fri, Nov 18, 2016 | 16.62 | 16.63 | 16.50 | 16.52 | 1384 | NASDAQ | MDGL | Thu, Nov 17, 2016 | 16.56 | 16.78 | 16.56 | 16.65 | 1383 | NASDAQ | MDGL | Wed, Nov 16, 2016 | 17.00 | 17.00 | 16.74 | 16.76 | 1382 | NASDAQ | MDGL | Tue, Nov 15, 2016 | 16.75 | 17.22 | 16.62 | 17.00 | 1381 | NASDAQ | MDGL | Mon, Nov 14, 2016 | 16.50 | 17.00 | 16.20 | 17.00 | 1380 | NASDAQ | MDGL | Fri, Nov 11, 2016 | 15.73 | 16.50 | 15.62 | 16.14 | 1379 | NASDAQ | MDGL | Thu, Nov 10, 2016 | 15.70 | 15.79 | 15.18 | 15.79 | 1378 | NASDAQ | MDGL | Wed, Nov 9, 2016 | 15.10 | 15.79 | 15.10 | 15.50 | 1377 | NASDAQ | MDGL | Tue, Nov 8, 2016 | 15.00 | 15.26 | 14.72 | 15.26 | 1376 | NASDAQ | MDGL | Mon, Nov 7, 2016 | 15.60 | 15.66 | 15.12 | 15.41 | 1375 | NASDAQ | MDGL | Fri, Nov 4, 2016 | 15.50 | 15.58 | 14.85 | 15.49 | 1374 | NASDAQ | MDGL | Thu, Nov 3, 2016 | 15.61 | 16.32 | 15.54 | 15.55 | 1373 | NASDAQ | MDGL | Wed, Nov 2, 2016 | 16.40 | 16.40 | 15.56 | 15.82 | 1372 | NASDAQ | MDGL | Tue, Nov 1, 2016 | 16.50 | 16.67 | 16.15 | 16.32 | 1371 | NASDAQ | MDGL | Mon, Oct 31, 2016 | 16.84 | 16.84 | 16.50 | 16.50 | 1370 | NASDAQ | MDGL | Fri, Oct 28, 2016 | 16.75 | 16.99 | 16.61 | 16.84 | 1369 | NASDAQ | MDGL | Thu, Oct 27, 2016 | 16.88 | 17.42 | 16.82 | 16.99 | 1368 | NASDAQ | MDGL | Wed, Oct 26, 2016 | 16.90 | 17.29 | 16.84 | 17.01 | 1367 | NASDAQ | MDGL | Tue, Oct 25, 2016 | 17.29 | 17.29 | 16.55 | 16.92 | 1366 | NASDAQ | MDGL | Mon, Oct 24, 2016 | 17.75 | 18.24 | 16.80 | 17.00 | 1365 | NASDAQ | MDGL | Fri, Oct 21, 2016 | 15.73 | 17.00 | 15.46 | 17.00 | 1364 | NASDAQ | MDGL | Thu, Oct 20, 2016 | 15.39 | 15.53 | 14.50 | 15.39 | 1363 | NASDAQ | MDGL | Wed, Oct 19, 2016 | 15.41 | 15.71 | 14.87 | 15.30 | 1362 | NASDAQ | MDGL | Tue, Oct 18, 2016 | 15.65 | 15.68 | 15.14 | 15.60 | 1361 | NASDAQ | MDGL | Mon, Oct 17, 2016 | 16.21 | 16.21 | 15.50 | 15.65 | 1360 | NASDAQ | MDGL | Fri, Oct 14, 2016 | 17.04 | 17.04 | 16.11 | 16.32 | 1359 | NASDAQ | MDGL | Thu, Oct 13, 2016 | 17.11 | 17.11 | 15.59 | 16.75 | 1358 | NASDAQ | MDGL | Wed, Oct 12, 2016 | 17.48 | 17.83 | 17.00 | 17.14 | 1357 | NASDAQ | MDGL | Tue, Oct 11, 2016 | 17.40 | 17.89 | 17.22 | 17.66 | 1356 | NASDAQ | MDGL | Mon, Oct 10, 2016 | 16.67 | 17.47 | 16.67 | 17.47 | 1355 | NASDAQ | MDGL | Fri, Oct 7, 2016 | 16.34 | 16.92 | 15.97 | 16.92 | 1354 | NASDAQ | MDGL | Thu, Oct 6, 2016 | 15.41 | 16.29 | 15.32 | 16.29 | 1353 | NASDAQ | MDGL | Wed, Oct 5, 2016 | 14.18 | 15.47 | 14.18 | 15.35 | 1352 | NASDAQ | MDGL | Tue, Oct 4, 2016 | 12.99 | 14.37 | 12.99 | 14.11 | 1351 | NASDAQ | MDGL | Mon, Oct 3, 2016 | 12.60 | 12.90 | 12.60 | 12.81 | 1350 | NASDAQ | MDGL | Fri, Sep 30, 2016 | 12.11 | 12.93 | 12.11 | 12.68 | 1349 | NASDAQ | MDGL | Thu, Sep 29, 2016 | 12.27 | 12.63 | 12.17 | 12.27 | 1348 | NASDAQ | MDGL | Wed, Sep 28, 2016 | 11.80 | 12.36 | 11.70 | 12.31 | 1347 | NASDAQ | MDGL | Tue, Sep 27, 2016 | 11.66 | 11.95 | 11.53 | 11.72 | 1346 | NASDAQ | MDGL | Mon, Sep 26, 2016 | 11.40 | 11.95 | 11.25 | 11.80 | 1345 | NASDAQ | MDGL | Fri, Sep 23, 2016 | 11.57 | 11.75 | 11.45 | 11.65 | 1344 | NASDAQ | MDGL | Thu, Sep 22, 2016 | 11.11 | 11.75 | 11.11 | 11.56 | 1343 | NASDAQ | MDGL | Wed, Sep 21, 2016 | 10.26 | 11.39 | 10.19 | 11.14 | 1342 | NASDAQ | MDGL | Tue, Sep 20, 2016 | 10.10 | 10.39 | 10.00 | 10.18 | 1341 | NASDAQ | MDGL | Mon, Sep 19, 2016 | 10.49 | 10.49 | 9.87 | 9.87 | 1340 | NASDAQ | MDGL | Fri, Sep 16, 2016 | 10.15 | 10.34 | 9.85 | 9.85 | 1339 | NASDAQ | MDGL | Thu, Sep 15, 2016 | 10.38 | 10.50 | 10.00 | 10.08 | 1338 | NASDAQ | MDGL | Wed, Sep 14, 2016 | 10.49 | 10.61 | 10.32 | 10.34 | 1337 | NASDAQ | MDGL | Tue, Sep 13, 2016 | 10.92 | 10.92 | 10.50 | 10.50 | 1336 | NASDAQ | MDGL | Mon, Sep 12, 2016 | 11.03 | 11.03 | 10.82 | 10.87 | 1335 | NASDAQ | MDGL | Fri, Sep 9, 2016 | 11.02 | 11.10 | 10.85 | 11.07 | 1334 | NASDAQ | MDGL | Thu, Sep 8, 2016 | 10.95 | 11.01 | 10.78 | 11.01 | 1333 | NASDAQ | MDGL | Wed, Sep 7, 2016 | 11.01 | 11.01 | 10.68 | 10.79 | 1332 | NASDAQ | MDGL | Tue, Sep 6, 2016 | 11.86 | 11.86 | 10.80 | 11.13 | 1331 | NASDAQ | MDGL | Fri, Sep 2, 2016 | 11.88 | 11.95 | 11.69 | 11.87 | 1330 | NASDAQ | MDGL | Thu, Sep 1, 2016 | 11.45 | 11.90 | 11.36 | 11.88 | 1329 | NASDAQ | MDGL | Wed, Aug 31, 2016 | 10.90 | 11.60 | 10.90 | 11.54 | 1328 | NASDAQ | MDGL | Tue, Aug 30, 2016 | 10.20 | 10.90 | 10.20 | 10.90 | 1327 | NASDAQ | MDGL | Mon, Aug 29, 2016 | 9.71 | 10.45 | 9.63 | 10.16 | 1326 | NASDAQ | MDGL | Fri, Aug 26, 2016 | 9.33 | 9.60 | 9.30 | 9.41 | 1325 | NASDAQ | MDGL | Thu, Aug 25, 2016 | 9.41 | 9.62 | 9.35 | 9.50 | 1324 | NASDAQ | MDGL | Wed, Aug 24, 2016 | 9.35 | 9.50 | 9.20 | 9.33 | 1323 | NASDAQ | MDGL | Tue, Aug 23, 2016 | 9.29 | 9.48 | 9.19 | 9.35 | 1322 | NASDAQ | MDGL | Mon, Aug 22, 2016 | 8.74 | 9.34 | 8.74 | 9.32 | 1321 | NASDAQ | MDGL | Fri, Aug 19, 2016 | 9.35 | 9.35 | 8.98 | 9.27 | 1320 | NASDAQ | MDGL | Thu, Aug 18, 2016 | 8.70 | 9.44 | 8.54 | 9.16 | 1319 | NASDAQ | MDGL | Wed, Aug 17, 2016 | 8.73 | 9.11 | 8.15 | 8.90 | 1318 | NASDAQ | MDGL | Tue, Aug 16, 2016 | 8.07 | 8.86 | 7.79 | 8.65 | 1317 | NASDAQ | MDGL | Mon, Aug 15, 2016 | 7.51 | 8.40 | 7.46 | 8.14 | 1316 | NASDAQ | MDGL | Fri, Aug 12, 2016 | 7.30 | 7.80 | 7.27 | 7.53 | 1315 | NASDAQ | MDGL | Thu, Aug 11, 2016 | 7.30 | 7.69 | 7.30 | 7.36 | 1314 | NASDAQ | MDGL | Wed, Aug 10, 2016 | 7.66 | 7.67 | 7.37 | 7.44 | 1313 | NASDAQ | MDGL | Tue, Aug 9, 2016 | 7.42 | 7.75 | 7.42 | 7.67 | 1312 | NASDAQ | MDGL | Mon, Aug 8, 2016 | 7.41 | 7.99 | 7.41 | 7.75 | 1311 | NASDAQ | MDGL | Fri, Aug 5, 2016 | 7.40 | 7.79 | 7.26 | 7.59 | 1310 | NASDAQ | MDGL | Thu, Aug 4, 2016 | 7.08 | 8.11 | 7.08 | 7.30 | 1309 | NASDAQ | MDGL | Wed, Aug 3, 2016 | 6.76 | 8.10 | 6.70 | 7.85 | 1308 | NASDAQ | MDGL | Tue, Aug 2, 2016 | 6.60 | 7.30 | 6.60 | 7.03 | 1307 | NASDAQ | MDGL | Mon, Aug 1, 2016 | 7.35 | 7.43 | 6.79 | 6.89 | 1306 | NASDAQ | MDGL | Fri, Jul 29, 2016 | 8.25 | 8.25 | 7.25 | 7.50 | 1305 | NASDAQ | MDGL | Thu, Jul 28, 2016 | 7.42 | 8.23 | 7.42 | 7.85 | 1304 | NASDAQ | MDGL | Wed, Jul 27, 2016 | 8.53 | 8.74 | 7.17 | 7.50 | 1303 | NASDAQ | MDGL | Tue, Jul 26, 2016 | 10.00 | 10.36 | 8.56 | 8.86 | 1302 | NASDAQ | MDGL | Mon, Jul 25, 2016 | 8.35 | 11.79 | 7.94 | 10.15 | 1301 | NASDAQ | MDGL | Fri, Jul 22, 2016 | 9.73 | 13.93 | 9.45 | 12.01 | 1300 | NASDAQ | MDGL | Thu, Jul 21, 2016 | 9.80 | 9.80 | 9.10 | 9.48 | 1299 | NASDAQ | MDGL | Wed, Jul 20, 2016 | 9.10 | 9.66 | 8.76 | 9.52 | 1298 | NASDAQ | MDGL | Tue, Jul 19, 2016 | 9.45 | 9.72 | 8.78 | 9.10 | 1297 | NASDAQ | MDGL | Mon, Jul 18, 2016 | 9.45 | 9.79 | 9.14 | 9.38 | 1296 | NASDAQ | MDGL | Fri, Jul 15, 2016 | 9.45 | 9.72 | 9.11 | 9.45 | 1295 | NASDAQ | MDGL | Thu, Jul 14, 2016 | 9.80 | 9.80 | 9.40 | 9.45 | 1294 | NASDAQ | MDGL | Wed, Jul 13, 2016 | 9.28 | 9.80 | 9.28 | 9.40 | 1293 | NASDAQ | MDGL | Tue, Jul 12, 2016 | 9.45 | 10.15 | 9.28 | 9.38 | 1292 | NASDAQ | MDGL | Mon, Jul 11, 2016 | 9.98 | 10.50 | 9.23 | 9.29 | 1291 | NASDAQ | MDGL | Fri, Jul 8, 2016 | 10.11 | 10.43 | 9.61 | 9.78 | 1290 | NASDAQ | MDGL | Thu, Jul 7, 2016 | 10.15 | 10.20 | 9.23 | 9.68 | 1289 | NASDAQ | MDGL | Wed, Jul 6, 2016 | 9.28 | 10.50 | 9.24 | 9.80 | 1288 | NASDAQ | MDGL | Tue, Jul 5, 2016 | 9.77 | 10.50 | 9.28 | 9.55 | 1287 | NASDAQ | MDGL | Fri, Jul 1, 2016 | 9.45 | 10.68 | 9.19 | 10.32 | 1286 | NASDAQ | MDGL | Thu, Jun 30, 2016 | 9.45 | 9.79 | 8.80 | 9.11 | 1285 | NASDAQ | MDGL | Wed, Jun 29, 2016 | 10.14 | 10.15 | 9.12 | 9.39 | 1284 | NASDAQ | MDGL | Tue, Jun 28, 2016 | 9.17 | 10.31 | 8.93 | 9.80 | 1283 | NASDAQ | MDGL | Mon, Jun 27, 2016 | 10.85 | 12.08 | 9.10 | 9.12 | 1282 | NASDAQ | MDGL | Fri, Jun 24, 2016 | 10.85 | 11.20 | 10.58 | 10.78 | 1281 | NASDAQ | MDGL | Thu, Jun 23, 2016 | 10.85 | 11.90 | 10.85 | 11.02 | 1280 | NASDAQ | MDGL | Wed, Jun 22, 2016 | 10.85 | 11.20 | 10.68 | 10.85 | 1279 | NASDAQ | MDGL | Tue, Jun 21, 2016 | 11.13 | 11.20 | 10.84 | 10.89 | 1278 | NASDAQ | MDGL | Mon, Jun 20, 2016 | 11.90 | 12.42 | 11.20 | 11.32 | 1277 | NASDAQ | MDGL | Fri, Jun 17, 2016 | 11.55 | 11.90 | 10.93 | 11.90 | 1276 | NASDAQ | MDGL | Thu, Jun 16, 2016 | 10.85 | 11.89 | 10.55 | 11.14 | 1275 | NASDAQ | MDGL | Wed, Jun 15, 2016 | 10.71 | 11.85 | 10.52 | 10.86 | 1274 | NASDAQ | MDGL | Tue, Jun 14, 2016 | 11.90 | 12.25 | 10.85 | 10.86 | 1273 | NASDAQ | MDGL | Mon, Jun 13, 2016 | 12.27 | 12.78 | 10.92 | 11.74 | 1272 | NASDAQ | MDGL | Fri, Jun 10, 2016 | 12.60 | 12.76 | 12.25 | 12.29 | 1271 | NASDAQ | MDGL | Thu, Jun 9, 2016 | 12.95 | 13.17 | 12.60 | 12.60 | 1270 | NASDAQ | MDGL | Wed, Jun 8, 2016 | 12.95 | 13.13 | 12.46 | 12.79 | 1269 | NASDAQ | MDGL | Tue, Jun 7, 2016 | 12.65 | 13.30 | 12.50 | 12.60 | 1268 | NASDAQ | MDGL | Mon, Jun 6, 2016 | 12.46 | 13.30 | 12.46 | 13.18 | 1267 | NASDAQ | MDGL | Fri, Jun 3, 2016 | 12.94 | 12.95 | 12.48 | 12.95 | 1266 | NASDAQ | MDGL | Thu, Jun 2, 2016 | 12.70 | 12.95 | 12.46 | 12.60 | 1265 | NASDAQ | MDGL | Wed, Jun 1, 2016 | 12.29 | 13.12 | 12.29 | 12.95 | 1264 | NASDAQ | MDGL | Tue, May 31, 2016 | 12.95 | 13.13 | 12.25 | 12.25 | 1263 | NASDAQ | MDGL | Fri, May 27, 2016 | 13.25 | 13.48 | 12.52 | 12.65 | 1262 | NASDAQ | MDGL | Thu, May 26, 2016 | 12.95 | 13.58 | 12.60 | 12.62 | 1261 | NASDAQ | MDGL | Wed, May 25, 2016 | 12.78 | 13.58 | 12.78 | 13.30 | 1260 | NASDAQ | MDGL | Tue, May 24, 2016 | 13.30 | 13.58 | 12.60 | 12.95 | 1259 | NASDAQ | MDGL | Mon, May 23, 2016 | 12.95 | 13.58 | 12.28 | 13.30 | 1258 | NASDAQ | MDGL | Fri, May 20, 2016 | 12.82 | 13.23 | 12.60 | 12.79 | 1257 | NASDAQ | MDGL | Thu, May 19, 2016 | 12.64 | 13.58 | 12.25 | 12.60 | 1256 | NASDAQ | MDGL | Wed, May 18, 2016 | 13.41 | 13.58 | 12.60 | 12.62 | 1255 | NASDAQ | MDGL | Tue, May 17, 2016 | 13.58 | 14.26 | 13.37 | 13.37 | 1254 | NASDAQ | MDGL | Mon, May 16, 2016 | 14.70 | 14.88 | 13.30 | 13.79 | 1253 | NASDAQ | MDGL | Fri, May 13, 2016 | 15.70 | 15.70 | 14.29 | 14.30 | 1252 | NASDAQ | MDGL | Thu, May 12, 2016 | 14.70 | 15.75 | 14.24 | 15.40 | 1251 | NASDAQ | MDGL | Wed, May 11, 2016 | 13.65 | 15.72 | 12.97 | 14.67 | 1250 | NASDAQ | MDGL | Tue, May 10, 2016 | 13.30 | 13.90 | 12.61 | 13.64 | 1249 | NASDAQ | MDGL | Mon, May 9, 2016 | 13.83 | 13.99 | 12.67 | 13.30 | 1248 | NASDAQ | MDGL | Fri, May 6, 2016 | 14.00 | 14.07 | 13.40 | 14.00 | 1247 | NASDAQ | MDGL | Thu, May 5, 2016 | 13.65 | 14.19 | 13.30 | 13.77 | 1246 | NASDAQ | MDGL | Wed, May 4, 2016 | 14.18 | 14.35 | 13.48 | 13.61 | 1245 | NASDAQ | MDGL | Tue, May 3, 2016 | 14.53 | 14.70 | 14.00 | 14.23 | 1244 | NASDAQ | MDGL | Mon, May 2, 2016 | 14.91 | 14.91 | 13.83 | 14.48 | 1243 | NASDAQ | MDGL | Fri, Apr 29, 2016 | 14.67 | 15.40 | 13.69 | 14.00 | 1242 | NASDAQ | MDGL | Thu, Apr 28, 2016 | 13.88 | 15.75 | 13.34 | 14.74 | 1241 | NASDAQ | MDGL | Wed, Apr 27, 2016 | 13.65 | 14.00 | 13.30 | 13.74 | 1240 | NASDAQ | MDGL | Tue, Apr 26, 2016 | 14.70 | 14.70 | 12.62 | 13.65 | 1239 | NASDAQ | MDGL | Mon, Apr 25, 2016 | 13.30 | 14.35 | 12.95 | 13.84 | 1238 | NASDAQ | MDGL | Fri, Apr 22, 2016 | 11.90 | 13.30 | 11.90 | 12.95 | 1237 | NASDAQ | MDGL | Thu, Apr 21, 2016 | 12.07 | 12.60 | 11.20 | 12.17 | 1236 | NASDAQ | MDGL | Wed, Apr 20, 2016 | 11.55 | 12.25 | 10.72 | 11.63 | 1235 | NASDAQ | MDGL | Tue, Apr 19, 2016 | 11.55 | 12.48 | 10.85 | 11.38 | 1234 | NASDAQ | MDGL | Mon, Apr 18, 2016 | 13.65 | 13.65 | 11.20 | 12.15 | 1233 | NASDAQ | MDGL | Fri, Apr 15, 2016 | 14.32 | 14.35 | 12.25 | 13.38 | 1232 | NASDAQ | MDGL | Thu, Apr 14, 2016 | 12.25 | 15.67 | 11.20 | 14.35 | 1231 | NASDAQ | MDGL | Wed, Apr 13, 2016 | 8.40 | 8.58 | 7.95 | 8.55 | 1230 | NASDAQ | MDGL | Tue, Apr 12, 2016 | 8.05 | 8.37 | 7.91 | 8.08 | 1229 | NASDAQ | MDGL | Mon, Apr 11, 2016 | 8.49 | 8.49 | 7.88 | 8.30 | 1228 | NASDAQ | MDGL | Fri, Apr 8, 2016 | 8.14 | 8.40 | 7.91 | 8.26 | 1227 | NASDAQ | MDGL | Thu, Apr 7, 2016 | 7.88 | 8.75 | 7.88 | 8.10 | 1226 | NASDAQ | MDGL | Wed, Apr 6, 2016 | 8.05 | 8.62 | 7.88 | 8.40 | 1225 | NASDAQ | MDGL | Tue, Apr 5, 2016 | 8.51 | 8.51 | 8.51 | 8.40 | 1224 | NASDAQ | MDGL | Mon, Apr 4, 2016 | 9.10 | 9.10 | 8.30 | 8.51 | 1223 | NASDAQ | MDGL | Fri, Apr 1, 2016 | 8.40 | 9.07 | 8.23 | 8.75 | 1222 | NASDAQ | MDGL | Thu, Mar 31, 2016 | 8.93 | 9.10 | 8.05 | 8.88 | 1221 | NASDAQ | MDGL | Wed, Mar 30, 2016 | 8.40 | 9.28 | 8.40 | 8.88 | 1220 | NASDAQ | MDGL | Tue, Mar 29, 2016 | 8.40 | 8.65 | 7.98 | 8.29 | 1219 | NASDAQ | MDGL | Mon, Mar 28, 2016 | 8.23 | 8.65 | 8.23 | 8.33 | 1218 | NASDAQ | MDGL | Thu, Mar 24, 2016 | 8.58 | 8.58 | 8.58 | 8.36 | 1217 | NASDAQ | MDGL | Wed, Mar 23, 2016 | 9.42 | 9.45 | 8.40 | 8.58 | 1216 | NASDAQ | MDGL | Tue, Mar 22, 2016 | 8.51 | 10.12 | 8.23 | 9.45 | 1215 | NASDAQ | MDGL | Mon, Mar 21, 2016 | 8.06 | 8.60 | 8.06 | 8.54 | 1214 | NASDAQ | MDGL | Fri, Mar 18, 2016 | 9.18 | 9.18 | 8.05 | 8.06 | 1213 | NASDAQ | MDGL | Thu, Mar 17, 2016 | 8.50 | 8.50 | 7.70 | 8.18 | 1212 | NASDAQ | MDGL | Wed, Mar 16, 2016 | 8.62 | 9.10 | 7.70 | 8.05 | 1211 | NASDAQ | MDGL | Tue, Mar 15, 2016 | 10.50 | 10.50 | 10.50 | 8.75 | 1210 | NASDAQ | MDGL | Mon, Mar 14, 2016 | 8.88 | 10.85 | 8.58 | 10.50 | 1209 | NASDAQ | MDGL | Fri, Mar 11, 2016 | 9.10 | 9.10 | 8.23 | 8.82 | 1208 | NASDAQ | MDGL | Thu, Mar 10, 2016 | 9.10 | 9.45 | 8.16 | 8.21 | 1207 | NASDAQ | MDGL | Wed, Mar 9, 2016 | 8.93 | 8.93 | 8.93 | 8.79 | 1206 | NASDAQ | MDGL | Tue, Mar 8, 2016 | 9.40 | 9.45 | 8.93 | 9.44 | 1205 | NASDAQ | MDGL | Mon, Mar 7, 2016 | 9.45 | 9.45 | 8.76 | 9.44 | 1204 | NASDAQ | MDGL | Fri, Mar 4, 2016 | 9.10 | 9.10 | 9.10 | 8.92 | 1203 | NASDAQ | MDGL | Thu, Mar 3, 2016 | 8.05 | 8.05 | 8.05 | 9.09 | 1202 | NASDAQ | MDGL | Wed, Mar 2, 2016 | 7.70 | 8.23 | 7.35 | 8.05 | 1201 | NASDAQ | MDGL | Tue, Mar 1, 2016 | 7.96 | 7.96 | 7.96 | 7.82 | 1200 | NASDAQ | MDGL | Mon, Feb 29, 2016 | 8.01 | 8.04 | 7.37 | 7.96 | 1199 | NASDAQ | MDGL | Fri, Feb 26, 2016 | 7.46 | 8.04 | 7.35 | 7.98 | 1198 | NASDAQ | MDGL | Thu, Feb 25, 2016 | 7.68 | 7.97 | 7.31 | 7.64 | 1197 | NASDAQ | MDGL | Wed, Feb 24, 2016 | 7.68 | 7.98 | 7.11 | 7.70 | 1196 | NASDAQ | MDGL | Tue, Feb 23, 2016 | 8.05 | 8.21 | 7.12 | 7.36 | 1195 | NASDAQ | MDGL | Mon, Feb 22, 2016 | 8.23 | 8.23 | 7.74 | 7.95 | 1194 | NASDAQ | MDGL | Fri, Feb 19, 2016 | 8.34 | 8.38 | 7.74 | 7.94 | 1193 | NASDAQ | MDGL | Thu, Feb 18, 2016 | 8.40 | 8.40 | 7.74 | 8.03 | 1192 | NASDAQ | MDGL | Wed, Feb 17, 2016 | 7.53 | 8.95 | 7.32 | 8.55 | 1191 | NASDAQ | MDGL | Tue, Feb 16, 2016 | 7.00 | 7.84 | 6.76 | 7.66 | 1190 | NASDAQ | MDGL | Fri, Feb 12, 2016 | 6.48 | 6.91 | 6.48 | 6.76 | 1189 | NASDAQ | MDGL | Thu, Feb 11, 2016 | 6.62 | 6.80 | 5.46 | 6.55 | 1188 | NASDAQ | MDGL | Wed, Feb 10, 2016 | 7.00 | 7.00 | 5.94 | 6.65 | 1187 | NASDAQ | MDGL | Tue, Feb 9, 2016 | 6.95 | 7.18 | 6.83 | 6.86 | 1186 | NASDAQ | MDGL | Mon, Feb 8, 2016 | 7.00 | 7.47 | 5.25 | 6.83 | 1185 | NASDAQ | MDGL | Fri, Feb 5, 2016 | 7.35 | 7.70 | 7.00 | 7.00 | 1184 | NASDAQ | MDGL | Thu, Feb 4, 2016 | 7.25 | 7.81 | 7.00 | 7.35 | 1183 | NASDAQ | MDGL | Wed, Feb 3, 2016 | 7.56 | 7.69 | 6.83 | 7.18 | 1182 | NASDAQ | MDGL | Tue, Feb 2, 2016 | 8.05 | 8.23 | 7.56 | 7.61 | 1181 | NASDAQ | MDGL | Mon, Feb 1, 2016 | 8.05 | 8.70 | 7.54 | 7.98 | 1180 | NASDAQ | MDGL | Fri, Jan 29, 2016 | 8.37 | 8.75 | 8.05 | 8.57 | 1179 | NASDAQ | MDGL | Thu, Jan 28, 2016 | 8.17 | 8.40 | 7.74 | 8.32 | 1178 | NASDAQ | MDGL | Wed, Jan 27, 2016 | 8.37 | 8.51 | 8.06 | 8.19 | 1177 | NASDAQ | MDGL | Tue, Jan 26, 2016 | 8.52 | 8.52 | 7.70 | 8.38 | 1176 | NASDAQ | MDGL | Mon, Jan 25, 2016 | 9.10 | 9.10 | 7.70 | 8.05 | 1175 | NASDAQ | MDGL | Fri, Jan 22, 2016 | 8.12 | 8.73 | 8.12 | 8.51 | 1174 | NASDAQ | MDGL | Thu, Jan 21, 2016 | 8.05 | 8.39 | 7.36 | 8.09 | 1173 | NASDAQ | MDGL | Wed, Jan 20, 2016 | 7.70 | 8.29 | 7.06 | 8.29 | 1172 | NASDAQ | MDGL | Tue, Jan 19, 2016 | 7.91 | 8.40 | 7.66 | 7.72 | 1171 | NASDAQ | MDGL | Fri, Jan 15, 2016 | 7.75 | 8.05 | 7.39 | 7.92 | 1170 | NASDAQ | MDGL | Thu, Jan 14, 2016 | 8.07 | 8.68 | 7.70 | 8.23 | 1169 | NASDAQ | MDGL | Wed, Jan 13, 2016 | 8.93 | 9.30 | 8.05 | 8.13 | 1168 | NASDAQ | MDGL | Tue, Jan 12, 2016 | 8.94 | 9.57 | 8.40 | 8.71 | 1167 | NASDAQ | MDGL | Mon, Jan 11, 2016 | 9.80 | 10.49 | 8.75 | 8.81 | 1166 | NASDAQ | MDGL | Fri, Jan 8, 2016 | 10.15 | 10.50 | 9.45 | 9.52 | 1165 | NASDAQ | MDGL | Thu, Jan 7, 2016 | 10.50 | 10.85 | 9.63 | 9.78 | 1164 | NASDAQ | MDGL | Wed, Jan 6, 2016 | 12.25 | 12.47 | 10.55 | 10.71 | 1163 | NASDAQ | MDGL | Tue, Jan 5, 2016 | 11.38 | 12.53 | 11.20 | 11.87 | 1162 | NASDAQ | MDGL | Mon, Jan 4, 2016 | 11.55 | 12.53 | 11.17 | 11.55 | 1161 | NASDAQ | MDGL | Thu, Dec 31, 2015 | 12.25 | 12.74 | 11.55 | 12.32 | 1160 | NASDAQ | MDGL | Wed, Dec 30, 2015 | 12.25 | 13.35 | 12.01 | 12.27 | 1159 | NASDAQ | MDGL | Tue, Dec 29, 2015 | 12.25 | 12.78 | 11.92 | 12.42 | 1158 | NASDAQ | MDGL | Mon, Dec 28, 2015 | 12.25 | 14.00 | 11.90 | 12.40 | 1157 | NASDAQ | MDGL | Thu, Dec 24, 2015 | 12.25 | 12.67 | 11.90 | 12.60 | 1156 | NASDAQ | MDGL | Wed, Dec 23, 2015 | 10.98 | 12.56 | 10.98 | 12.10 | 1155 | NASDAQ | MDGL | Tue, Dec 22, 2015 | 11.53 | 11.53 | 10.90 | 11.21 | 1154 | NASDAQ | MDGL | Mon, Dec 21, 2015 | 11.55 | 11.55 | 10.52 | 11.41 | 1153 | NASDAQ | MDGL | Fri, Dec 18, 2015 | 11.03 | 11.50 | 10.33 | 10.73 | 1152 | NASDAQ | MDGL | Thu, Dec 17, 2015 | 11.55 | 11.55 | 11.03 | 11.22 | 1151 | NASDAQ | MDGL | Wed, Dec 16, 2015 | 10.85 | 12.22 | 10.85 | 11.54 | 1150 | NASDAQ | MDGL | Tue, Dec 15, 2015 | 11.55 | 11.97 | 10.69 | 11.16 | 1149 | NASDAQ | MDGL | Mon, Dec 14, 2015 | 12.42 | 13.09 | 10.15 | 10.76 | 1148 | NASDAQ | MDGL | Fri, Dec 11, 2015 | 13.02 | 13.48 | 12.25 | 12.43 | 1147 | NASDAQ | MDGL | Thu, Dec 10, 2015 | 13.24 | 13.64 | 12.96 | 13.44 | 1146 | NASDAQ | MDGL | Wed, Dec 9, 2015 | 13.10 | 13.44 | 12.95 | 13.24 | 1145 | NASDAQ | MDGL | Tue, Dec 8, 2015 | 13.65 | 13.99 | 12.66 | 13.11 | 1144 | NASDAQ | MDGL | Mon, Dec 7, 2015 | 14.18 | 14.35 | 13.30 | 13.34 | 1143 | NASDAQ | MDGL | Fri, Dec 4, 2015 | 14.35 | 14.67 | 14.00 | 14.19 | 1142 | NASDAQ | MDGL | Thu, Dec 3, 2015 | 14.67 | 15.05 | 14.29 | 14.34 | 1141 | NASDAQ | MDGL | Wed, Dec 2, 2015 | 15.05 | 15.38 | 14.39 | 14.46 | 1140 | NASDAQ | MDGL | Tue, Dec 1, 2015 | 15.05 | 15.40 | 14.88 | 14.96 | 1139 | NASDAQ | MDGL | Mon, Nov 30, 2015 | 14.70 | 16.80 | 14.70 | 14.98 | 1138 | NASDAQ | MDGL | Fri, Nov 27, 2015 | 16.45 | 17.59 | 15.40 | 15.75 | 1137 | NASDAQ | MDGL | Wed, Nov 25, 2015 | 15.40 | 17.92 | 15.14 | 15.97 | 1136 | NASDAQ | MDGL | Tue, Nov 24, 2015 | 14.70 | 15.65 | 14.70 | 15.36 | 1135 | NASDAQ | MDGL | Mon, Nov 23, 2015 | 15.40 | 16.10 | 14.88 | 15.03 | 1134 | NASDAQ | MDGL | Fri, Nov 20, 2015 | 15.93 | 16.10 | 15.06 | 15.37 | 1133 | NASDAQ | MDGL | Thu, Nov 19, 2015 | 15.23 | 18.90 | 15.23 | 15.75 | 1132 | NASDAQ | MDGL | Wed, Nov 18, 2015 | 15.00 | 15.61 | 14.88 | 15.61 | 1131 | NASDAQ | MDGL | Tue, Nov 17, 2015 | 15.05 | 15.40 | 14.01 | 15.06 | 1130 | NASDAQ | MDGL | Mon, Nov 16, 2015 | 14.93 | 15.74 | 13.84 | 14.96 | 1129 | NASDAQ | MDGL | Fri, Nov 13, 2015 | 14.88 | 15.75 | 14.88 | 14.97 | 1128 | NASDAQ | MDGL | Thu, Nov 12, 2015 | 16.58 | 17.33 | 14.35 | 15.38 | 1127 | NASDAQ | MDGL | Wed, Nov 11, 2015 | 18.87 | 18.87 | 16.50 | 16.79 | 1126 | NASDAQ | MDGL | Tue, Nov 10, 2015 | 20.96 | 21.00 | 18.24 | 18.72 | 1125 | NASDAQ | MDGL | Mon, Nov 9, 2015 | 22.75 | 22.75 | 20.83 | 21.00 | 1124 | NASDAQ | MDGL | Fri, Nov 6, 2015 | 22.05 | 22.75 | 21.74 | 22.75 | 1123 | NASDAQ | MDGL | Thu, Nov 5, 2015 | 23.10 | 23.45 | 21.97 | 22.75 | 1122 | NASDAQ | MDGL | Wed, Nov 4, 2015 | 23.45 | 24.15 | 22.75 | 22.89 | 1121 | NASDAQ | MDGL | Tue, Nov 3, 2015 | 23.45 | 24.43 | 22.75 | 23.45 | 1120 | NASDAQ | MDGL | Mon, Nov 2, 2015 | 23.10 | 24.50 | 22.82 | 23.80 | 1119 | NASDAQ | MDGL | Fri, Oct 30, 2015 | 23.10 | 23.80 | 22.40 | 23.45 | 1118 | NASDAQ | MDGL | Thu, Oct 29, 2015 | 23.10 | 24.47 | 22.76 | 22.93 | 1117 | NASDAQ | MDGL | Wed, Oct 28, 2015 | 21.00 | 23.80 | 21.00 | 23.10 | 1116 | NASDAQ | MDGL | Tue, Oct 27, 2015 | 23.10 | 23.80 | 21.72 | 22.05 | 1115 | NASDAQ | MDGL | Mon, Oct 26, 2015 | 23.80 | 24.50 | 22.75 | 23.10 | 1114 | NASDAQ | MDGL | Fri, Oct 23, 2015 | 24.15 | 24.85 | 22.93 | 23.46 | 1113 | NASDAQ | MDGL | Thu, Oct 22, 2015 | 24.85 | 25.20 | 22.75 | 23.45 | 1112 | NASDAQ | MDGL | Wed, Oct 21, 2015 | 20.79 | 25.90 | 19.25 | 25.83 | 1111 | NASDAQ | MDGL | Tue, Oct 20, 2015 | 70.70 | 71.40 | 67.55 | 71.40 | 1110 | NASDAQ | MDGL | Mon, Oct 19, 2015 | 68.95 | 72.80 | 67.55 | 70.70 | 1109 | NASDAQ | MDGL | Fri, Oct 16, 2015 | 71.75 | 72.63 | 67.55 | 69.13 | 1108 | NASDAQ | MDGL | Thu, Oct 15, 2015 | 65.80 | 71.75 | 65.80 | 71.40 | 1107 | NASDAQ | MDGL | Wed, Oct 14, 2015 | 65.45 | 68.25 | 64.75 | 66.15 | 1106 | NASDAQ | MDGL | Tue, Oct 13, 2015 | 68.60 | 70.70 | 64.40 | 64.75 | 1105 | NASDAQ | MDGL | Mon, Oct 12, 2015 | 67.90 | 69.83 | 66.50 | 69.30 | 1104 | NASDAQ | MDGL | Fri, Oct 9, 2015 | 70.00 | 71.05 | 67.55 | 68.95 | 1103 | NASDAQ | MDGL | Thu, Oct 8, 2015 | 67.20 | 69.65 | 65.45 | 69.30 | 1102 | NASDAQ | MDGL | Wed, Oct 7, 2015 | 64.05 | 68.25 | 62.30 | 67.90 | 1101 | NASDAQ | MDGL | Tue, Oct 6, 2015 | 63.70 | 65.10 | 60.90 | 63.35 | 1100 | NASDAQ | MDGL | Mon, Oct 5, 2015 | 63.00 | 65.45 | 61.78 | 64.75 | 1099 | NASDAQ | MDGL | Fri, Oct 2, 2015 | 57.05 | 61.60 | 56.53 | 61.60 | 1098 | NASDAQ | MDGL | Thu, Oct 1, 2015 | 61.60 | 61.60 | 57.05 | 58.10 | 1097 | NASDAQ | MDGL | Wed, Sep 30, 2015 | 56.70 | 61.25 | 56.35 | 60.90 | 1096 | NASDAQ | MDGL | Tue, Sep 29, 2015 | 59.50 | 65.10 | 54.95 | 57.05 | 1095 | NASDAQ | MDGL | Mon, Sep 28, 2015 | 64.75 | 66.85 | 60.20 | 60.20 | 1094 | NASDAQ | MDGL | Fri, Sep 25, 2015 | 71.40 | 71.40 | 64.40 | 64.40 | 1093 | NASDAQ | MDGL | Thu, Sep 24, 2015 | 70.00 | 70.70 | 68.25 | 70.70 | 1092 | NASDAQ | MDGL | Wed, Sep 23, 2015 | 70.70 | 72.10 | 68.95 | 70.00 | 1091 | NASDAQ | MDGL | Tue, Sep 22, 2015 | 71.05 | 72.45 | 70.00 | 70.70 | 1090 | NASDAQ | MDGL | Mon, Sep 21, 2015 | 74.90 | 76.30 | 72.45 | 72.45 | 1089 | NASDAQ | MDGL | Fri, Sep 18, 2015 | 73.50 | 75.60 | 73.15 | 74.20 | 1088 | NASDAQ | MDGL | Thu, Sep 17, 2015 | 70.70 | 74.90 | 70.70 | 74.90 | 1087 | NASDAQ | MDGL | Wed, Sep 16, 2015 | 71.40 | 71.75 | 68.95 | 70.70 | 1086 | NASDAQ | MDGL | Tue, Sep 15, 2015 | 69.65 | 71.40 | 69.30 | 70.35 | 1085 | NASDAQ | MDGL | Mon, Sep 14, 2015 | 71.05 | 71.40 | 68.95 | 70.00 | 1084 | NASDAQ | MDGL | Fri, Sep 11, 2015 | 70.35 | 72.45 | 69.83 | 71.05 | 1083 | NASDAQ | MDGL | Thu, Sep 10, 2015 | 70.00 | 72.45 | 70.00 | 71.40 | 1082 | NASDAQ | MDGL | Wed, Sep 9, 2015 | 73.50 | 74.90 | 70.35 | 70.35 | 1081 | NASDAQ | MDGL | Tue, Sep 8, 2015 | 72.10 | 73.15 | 71.05 | 72.45 | 1080 | NASDAQ | MDGL | Fri, Sep 4, 2015 | 69.65 | 71.75 | 69.13 | 71.05 | 1079 | NASDAQ | MDGL | Thu, Sep 3, 2015 | 72.10 | 74.90 | 69.27 | 70.70 | 1078 | NASDAQ | MDGL | Wed, Sep 2, 2015 | 70.00 | 72.45 | 68.25 | 72.10 | 1077 | NASDAQ | MDGL | Tue, Sep 1, 2015 | 68.25 | 71.40 | 68.25 | 69.30 | 1076 | NASDAQ | MDGL | Mon, Aug 31, 2015 | 70.70 | 73.15 | 68.95 | 70.00 | 1075 | NASDAQ | MDGL | Fri, Aug 28, 2015 | 68.25 | 72.10 | 67.20 | 72.10 | 1074 | NASDAQ | MDGL | Thu, Aug 27, 2015 | 65.45 | 70.00 | 65.45 | 69.30 | 1073 | NASDAQ | MDGL | Wed, Aug 26, 2015 | 65.80 | 66.85 | 62.83 | 65.10 | 1072 | NASDAQ | MDGL | Tue, Aug 25, 2015 | 67.55 | 67.90 | 63.70 | 64.05 | 1071 | NASDAQ | MDGL | Mon, Aug 24, 2015 | 63.00 | 69.65 | 61.25 | 64.40 | 1070 | NASDAQ | MDGL | Fri, Aug 21, 2015 | 66.50 | 70.35 | 66.50 | 67.90 | 1069 | NASDAQ | MDGL | Thu, Aug 20, 2015 | 71.05 | 71.40 | 68.25 | 68.25 | 1068 | NASDAQ | MDGL | Wed, Aug 19, 2015 | 72.80 | 73.50 | 69.30 | 71.75 | 1067 | NASDAQ | MDGL | Tue, Aug 18, 2015 | 74.90 | 75.25 | 72.10 | 72.80 | 1066 | NASDAQ | MDGL | Mon, Aug 17, 2015 | 73.50 | 75.25 | 71.40 | 74.55 | 1065 | NASDAQ | MDGL | Fri, Aug 14, 2015 | 73.50 | 75.60 | 72.10 | 73.15 | 1064 | NASDAQ | MDGL | Thu, Aug 13, 2015 | 75.25 | 75.78 | 73.15 | 73.85 | 1063 | NASDAQ | MDGL | Wed, Aug 12, 2015 | 74.20 | 75.60 | 72.10 | 75.25 | 1062 | NASDAQ | MDGL | Tue, Aug 11, 2015 | 77.00 | 78.05 | 71.75 | 74.20 | 1061 | NASDAQ | MDGL | Mon, Aug 10, 2015 | 69.30 | 76.65 | 69.30 | 76.65 | 1060 | NASDAQ | MDGL | Fri, Aug 7, 2015 | 70.00 | 72.10 | 67.55 | 69.65 | 1059 | NASDAQ | MDGL | Thu, Aug 6, 2015 | 72.10 | 74.55 | 68.95 | 70.00 | 1058 | NASDAQ | MDGL | Wed, Aug 5, 2015 | 72.80 | 76.30 | 71.75 | 72.10 | 1057 | NASDAQ | MDGL | Tue, Aug 4, 2015 | 72.45 | 74.90 | 72.45 | 73.15 | 1056 | NASDAQ | MDGL | Mon, Aug 3, 2015 | 73.15 | 74.55 | 72.10 | 72.45 | 1055 | NASDAQ | MDGL | Fri, Jul 31, 2015 | 73.85 | 76.30 | 72.45 | 74.20 | 1054 | NASDAQ | MDGL | Thu, Jul 30, 2015 | 73.50 | 74.90 | 71.05 | 73.50 | 1053 | NASDAQ | MDGL | Wed, Jul 29, 2015 | 77.00 | 77.35 | 73.85 | 73.85 | 1052 | NASDAQ | MDGL | Tue, Jul 28, 2015 | 72.10 | 77.35 | 70.00 | 77.35 | 1051 | NASDAQ | MDGL | Mon, Jul 27, 2015 | 72.45 | 73.15 | 70.00 | 72.10 | 1050 | NASDAQ | MDGL | Fri, Jul 24, 2015 | 76.30 | 77.35 | 72.80 | 72.80 | 1049 | NASDAQ | MDGL | Thu, Jul 23, 2015 | 74.55 | 77.70 | 73.50 | 77.70 | 1048 | NASDAQ | MDGL | Wed, Jul 22, 2015 | 74.20 | 75.25 | 72.10 | 74.90 | 1047 | NASDAQ | MDGL | Tue, Jul 21, 2015 | 75.60 | 75.95 | 74.20 | 74.90 | 1046 | NASDAQ | MDGL | Mon, Jul 20, 2015 | 77.00 | 77.35 | 74.20 | 75.60 | 1045 | NASDAQ | MDGL | Fri, Jul 17, 2015 | 78.75 | 79.10 | 75.95 | 77.35 | 1044 | NASDAQ | MDGL | Thu, Jul 16, 2015 | 77.35 | 79.45 | 77.00 | 79.10 | 1043 | NASDAQ | MDGL | Wed, Jul 15, 2015 | 77.70 | 79.45 | 77.00 | 77.70 | 1042 | NASDAQ | MDGL | Tue, Jul 14, 2015 | 77.00 | 79.45 | 75.60 | 77.70 | 1041 | NASDAQ | MDGL | Mon, Jul 13, 2015 | 75.60 | 78.05 | 74.90 | 77.70 | 1040 | NASDAQ | MDGL | Fri, Jul 10, 2015 | 76.65 | 77.00 | 74.20 | 75.60 | 1039 | NASDAQ | MDGL | Thu, Jul 9, 2015 | 75.95 | 77.42 | 74.55 | 75.95 | 1038 | NASDAQ | MDGL | Wed, Jul 8, 2015 | 77.35 | 80.33 | 75.25 | 75.25 | 1037 | NASDAQ | MDGL | Tue, Jul 7, 2015 | 76.65 | 82.95 | 76.65 | 78.75 | 1036 | NASDAQ | MDGL | Mon, Jul 6, 2015 | 75.95 | 78.75 | 74.55 | 77.35 | 1035 | NASDAQ | MDGL | Thu, Jul 2, 2015 | 76.65 | 77.70 | 74.55 | 76.30 | 1034 | NASDAQ | MDGL | Wed, Jul 1, 2015 | 78.05 | 79.45 | 75.25 | 77.00 | 1033 | NASDAQ | MDGL | Tue, Jun 30, 2015 | 75.95 | 79.10 | 75.25 | 78.05 | 1032 | NASDAQ | MDGL | Mon, Jun 29, 2015 | 78.75 | 80.15 | 74.90 | 75.25 | 1031 | NASDAQ | MDGL | Fri, Jun 26, 2015 | 82.60 | 84.88 | 79.10 | 80.50 | 1030 | NASDAQ | MDGL | Thu, Jun 25, 2015 | 87.15 | 88.55 | 81.90 | 82.95 | 1029 | NASDAQ | MDGL | Wed, Jun 24, 2015 | 91.00 | 92.05 | 86.45 | 87.15 | 1028 | NASDAQ | MDGL | Tue, Jun 23, 2015 | 89.60 | 92.75 | 87.50 | 90.65 | 1027 | NASDAQ | MDGL | Mon, Jun 22, 2015 | 86.10 | 89.60 | 84.35 | 88.90 | 1026 | NASDAQ | MDGL | Fri, Jun 19, 2015 | 85.05 | 86.45 | 84.00 | 86.10 | 1025 | NASDAQ | MDGL | Thu, Jun 18, 2015 | 83.30 | 86.10 | 83.30 | 85.05 | 1024 | NASDAQ | MDGL | Wed, Jun 17, 2015 | 84.70 | 85.23 | 83.30 | 83.65 | 1023 | NASDAQ | MDGL | Tue, Jun 16, 2015 | 81.90 | 85.23 | 81.73 | 84.00 | 1022 | NASDAQ | MDGL | Mon, Jun 15, 2015 | 83.65 | 85.75 | 79.45 | 82.60 | 1021 | NASDAQ | MDGL | Fri, Jun 12, 2015 | 84.35 | 86.80 | 81.90 | 85.40 | 1020 | NASDAQ | MDGL | Thu, Jun 11, 2015 | 87.15 | 92.05 | 84.70 | 85.75 | 1019 | NASDAQ | MDGL | Wed, Jun 10, 2015 | 83.65 | 88.90 | 82.43 | 84.70 | 1018 | NASDAQ | MDGL | Tue, Jun 9, 2015 | 84.35 | 85.05 | 82.25 | 82.95 | 1017 | NASDAQ | MDGL | Mon, Jun 8, 2015 | 82.95 | 85.40 | 82.25 | 84.35 | 1016 | NASDAQ | MDGL | Fri, Jun 5, 2015 | 82.25 | 84.00 | 80.85 | 84.00 | 1015 | NASDAQ | MDGL | Thu, Jun 4, 2015 | 83.65 | 85.75 | 80.85 | 82.95 | 1014 | NASDAQ | MDGL | Wed, Jun 3, 2015 | 80.50 | 86.10 | 78.75 | 82.60 | 1013 | NASDAQ | MDGL | Tue, Jun 2, 2015 | 77.35 | 78.75 | 74.90 | 77.70 | 1012 | NASDAQ | MDGL | Mon, Jun 1, 2015 | 76.30 | 77.00 | 72.80 | 76.30 | 1011 | NASDAQ | MDGL | Fri, May 29, 2015 | 75.95 | 77.00 | 73.85 | 74.90 | 1010 | NASDAQ | MDGL | Thu, May 28, 2015 | 75.95 | 78.05 | 75.25 | 75.95 | 1009 | NASDAQ | MDGL | Wed, May 27, 2015 | 77.70 | 78.05 | 75.60 | 76.65 | 1008 | NASDAQ | MDGL | Tue, May 26, 2015 | 79.80 | 80.85 | 77.35 | 77.70 | 1007 | NASDAQ | MDGL | Fri, May 22, 2015 | 79.10 | 80.50 | 78.40 | 79.45 | 1006 | NASDAQ | MDGL | Thu, May 21, 2015 | 81.20 | 81.55 | 78.40 | 80.15 | 1005 | NASDAQ | MDGL | Wed, May 20, 2015 | 79.80 | 80.85 | 77.00 | 80.50 | 1004 | NASDAQ | MDGL | Tue, May 19, 2015 | 80.50 | 81.90 | 78.75 | 80.50 | 1003 | NASDAQ | MDGL | Mon, May 18, 2015 | 81.90 | 82.60 | 80.15 | 81.90 | 1002 | NASDAQ | MDGL | Fri, May 15, 2015 | 79.45 | 81.55 | 78.40 | 81.55 | 1001 | NASDAQ | MDGL | Thu, May 14, 2015 | 80.15 | 80.15 | 78.05 | 79.45 | 1000 | NASDAQ | MDGL | Wed, May 13, 2015 | 80.50 | 81.20 | 78.40 | 80.15 | 999 | NASDAQ | MDGL | Tue, May 12, 2015 | 79.80 | 82.60 | 78.75 | 80.85 | 998 | NASDAQ | MDGL | Mon, May 11, 2015 | 79.80 | 82.60 | 77.70 | 81.55 | 997 | NASDAQ | MDGL | Fri, May 8, 2015 | 79.10 | 80.15 | 77.00 | 79.45 | 996 | NASDAQ | MDGL | Thu, May 7, 2015 | 91.35 | 91.35 | 78.40 | 79.45 | 995 | NASDAQ | MDGL | Wed, May 6, 2015 | 82.25 | 82.95 | 77.70 | 78.40 | 994 | NASDAQ | MDGL | Tue, May 5, 2015 | 84.00 | 84.00 | 79.80 | 82.25 | 993 | NASDAQ | MDGL | Mon, May 4, 2015 | 83.30 | 87.15 | 82.25 | 84.70 | 992 | NASDAQ | MDGL | Fri, May 1, 2015 | 79.45 | 84.00 | 79.10 | 83.65 | 991 | NASDAQ | MDGL | Thu, Apr 30, 2015 | 82.95 | 82.95 | 77.70 | 78.75 | 990 | NASDAQ | MDGL | Wed, Apr 29, 2015 | 85.40 | 86.10 | 81.20 | 83.30 | 989 | NASDAQ | MDGL | Tue, Apr 28, 2015 | 85.05 | 88.90 | 82.60 | 86.10 | 988 | NASDAQ | MDGL | Mon, Apr 27, 2015 | 95.55 | 96.95 | 85.05 | 85.05 | 987 | NASDAQ | MDGL | Fri, Apr 24, 2015 | 101.85 | 103.25 | 92.40 | 94.15 | 986 | NASDAQ | MDGL | Thu, Apr 23, 2015 | 104.30 | 105.70 | 100.80 | 103.95 | 985 | NASDAQ | MDGL | Wed, Apr 22, 2015 | 105.00 | 107.10 | 103.25 | 103.95 | 984 | NASDAQ | MDGL | Tue, Apr 21, 2015 | 106.05 | 107.80 | 101.85 | 103.60 | 983 | NASDAQ | MDGL | Mon, Apr 20, 2015 | 103.95 | 105.70 | 99.75 | 101.15 | 982 | NASDAQ | MDGL | Fri, Apr 17, 2015 | 106.40 | 107.80 | 101.50 | 102.55 | 981 | NASDAQ | MDGL | Thu, Apr 16, 2015 | 106.40 | 110.95 | 102.55 | 106.05 | 980 | NASDAQ | MDGL | Wed, Apr 15, 2015 | 93.80 | 102.55 | 92.75 | 101.50 | 979 | NASDAQ | MDGL | Tue, Apr 14, 2015 | 88.20 | 91.70 | 86.80 | 91.70 | 978 | NASDAQ | MDGL | Mon, Apr 13, 2015 | 85.75 | 90.30 | 84.70 | 88.90 | 977 | NASDAQ | MDGL | Fri, Apr 10, 2015 | 82.60 | 87.15 | 81.20 | 83.65 | 976 | NASDAQ | MDGL | Thu, Apr 9, 2015 | 78.75 | 83.30 | 77.00 | 78.75 | 975 | NASDAQ | MDGL | Wed, Apr 8, 2015 | 74.90 | 76.30 | 73.85 | 75.95 | 974 | NASDAQ | MDGL | Tue, Apr 7, 2015 | 74.20 | 77.00 | 73.50 | 74.55 | 973 | NASDAQ | MDGL | Mon, Apr 6, 2015 | 69.65 | 74.90 | 69.30 | 73.50 | 972 | NASDAQ | MDGL | Thu, Apr 2, 2015 | 70.00 | 70.70 | 67.90 | 69.30 | 971 | NASDAQ | MDGL | Wed, Apr 1, 2015 | 67.90 | 70.00 | 66.85 | 69.65 | 970 | NASDAQ | MDGL | Tue, Mar 31, 2015 | 65.80 | 68.95 | 64.75 | 67.90 | 969 | NASDAQ | MDGL | Mon, Mar 30, 2015 | 80.85 | 82.95 | 79.45 | 81.55 | 968 | NASDAQ | MDGL | Fri, Mar 27, 2015 | 80.85 | 81.90 | 78.75 | 80.50 | 967 | NASDAQ | MDGL | Thu, Mar 26, 2015 | 82.25 | 85.40 | 78.40 | 80.50 | 966 | NASDAQ | MDGL | Wed, Mar 25, 2015 | 86.80 | 89.95 | 82.60 | 82.95 | 965 | NASDAQ | MDGL | Tue, Mar 24, 2015 | 90.30 | 94.15 | 86.10 | 86.10 | 964 | NASDAQ | MDGL | Mon, Mar 23, 2015 | 86.80 | 95.90 | 85.75 | 90.30 | 963 | NASDAQ | MDGL | Fri, Mar 20, 2015 | 84.70 | 90.65 | 84.04 | 86.80 | 962 | NASDAQ | MDGL | Thu, Mar 19, 2015 | 82.60 | 85.75 | 80.85 | 84.35 | 961 | NASDAQ | MDGL | Wed, Mar 18, 2015 | 82.25 | 83.65 | 80.15 | 82.25 | 960 | NASDAQ | MDGL | Tue, Mar 17, 2015 | 81.90 | 83.13 | 78.75 | 81.90 | 959 | NASDAQ | MDGL | Mon, Mar 16, 2015 | 81.55 | 82.60 | 79.80 | 81.90 | 958 | NASDAQ | MDGL | Fri, Mar 13, 2015 | 81.90 | 84.35 | 79.80 | 81.20 | 957 | NASDAQ | MDGL | Thu, Mar 12, 2015 | 91.35 | 91.35 | 80.85 | 82.60 | 956 | NASDAQ | MDGL | Wed, Mar 11, 2015 | 84.00 | 87.15 | 82.95 | 86.45 | 955 | NASDAQ | MDGL | Tue, Mar 10, 2015 | 85.05 | 85.75 | 82.60 | 84.00 | 954 | NASDAQ | MDGL | Mon, Mar 9, 2015 | 88.90 | 90.65 | 85.40 | 85.40 | 953 | NASDAQ | MDGL | Fri, Mar 6, 2015 | 94.50 | 94.50 | 86.45 | 88.55 | 952 | NASDAQ | MDGL | Thu, Mar 5, 2015 | 84.70 | 94.15 | 84.70 | 93.45 | 951 | NASDAQ | MDGL | Wed, Mar 4, 2015 | 83.30 | 86.10 | 81.20 | 85.05 | 950 | NASDAQ | MDGL | Tue, Mar 3, 2015 | 83.30 | 85.40 | 81.55 | 83.30 | 949 | NASDAQ | MDGL | Mon, Mar 2, 2015 | 84.00 | 85.75 | 82.65 | 83.30 | 948 | NASDAQ | MDGL | Fri, Feb 27, 2015 | 85.05 | 86.80 | 82.60 | 84.00 | 947 | NASDAQ | MDGL | Thu, Feb 26, 2015 | 82.25 | 85.05 | 81.55 | 84.70 | 946 | NASDAQ | MDGL | Wed, Feb 25, 2015 | 81.90 | 84.00 | 79.45 | 82.60 | 945 | NASDAQ | MDGL | Tue, Feb 24, 2015 | 83.30 | 84.35 | 81.55 | 82.25 | 944 | NASDAQ | MDGL | Mon, Feb 23, 2015 | 81.55 | 85.05 | 81.38 | 83.65 | 943 | NASDAQ | MDGL | Fri, Feb 20, 2015 | 84.70 | 84.70 | 80.85 | 81.20 | 942 | NASDAQ | MDGL | Thu, Feb 19, 2015 | 85.40 | 86.10 | 82.95 | 83.65 | 941 | NASDAQ | MDGL | Wed, Feb 18, 2015 | 83.30 | 86.10 | 82.25 | 85.05 | 940 | NASDAQ | MDGL | Tue, Feb 17, 2015 | 80.50 | 83.30 | 80.15 | 82.25 | 939 | NASDAQ | MDGL | Fri, Feb 13, 2015 | 80.85 | 82.25 | 77.67 | 80.15 | 938 | NASDAQ | MDGL | Thu, Feb 12, 2015 | 80.85 | 81.90 | 79.10 | 81.20 | 937 | NASDAQ | MDGL | Wed, Feb 11, 2015 | 80.85 | 82.25 | 78.75 | 79.45 | 936 | NASDAQ | MDGL | Tue, Feb 10, 2015 | 81.55 | 84.00 | 80.50 | 81.90 | 935 | NASDAQ | MDGL | Mon, Feb 9, 2015 | 84.70 | 84.70 | 80.15 | 80.85 | 934 | NASDAQ | MDGL | Fri, Feb 6, 2015 | 85.75 | 86.45 | 82.60 | 84.35 | 933 | NASDAQ | MDGL | Thu, Feb 5, 2015 | 79.10 | 84.00 | 78.05 | 82.95 | 932 | NASDAQ | MDGL | Wed, Feb 4, 2015 | 81.20 | 81.20 | 77.70 | 78.75 | 931 | NASDAQ | MDGL | Tue, Feb 3, 2015 | 80.85 | 83.30 | 77.00 | 82.60 | 930 | NASDAQ | MDGL | Mon, Feb 2, 2015 | 83.65 | 84.70 | 76.30 | 80.85 | 929 | NASDAQ | MDGL | Fri, Jan 30, 2015 | 85.75 | 87.15 | 83.30 | 83.30 | 928 | NASDAQ | MDGL | Thu, Jan 29, 2015 | 85.75 | 86.45 | 82.95 | 86.45 | 927 | NASDAQ | MDGL | Wed, Jan 28, 2015 | 88.20 | 89.25 | 83.65 | 85.75 | 926 | NASDAQ | MDGL | Tue, Jan 27, 2015 | 87.15 | 90.30 | 86.45 | 88.55 | 925 | NASDAQ | MDGL | Mon, Jan 26, 2015 | 86.80 | 87.50 | 84.35 | 87.50 | 924 | NASDAQ | MDGL | Fri, Jan 23, 2015 | 86.10 | 86.45 | 83.30 | 86.45 | 923 | NASDAQ | MDGL | Thu, Jan 22, 2015 | 88.55 | 89.25 | 82.95 | 86.10 | 922 | NASDAQ | MDGL | Wed, Jan 21, 2015 | 91.35 | 92.05 | 87.50 | 88.20 | 921 | NASDAQ | MDGL | Tue, Jan 20, 2015 | 92.75 | 94.15 | 87.85 | 91.35 | 920 | NASDAQ | MDGL | Fri, Jan 16, 2015 | 89.95 | 95.03 | 89.95 | 92.40 | 919 | NASDAQ | MDGL | Thu, Jan 15, 2015 | 95.55 | 96.25 | 89.95 | 90.30 | 918 | NASDAQ | MDGL | Wed, Jan 14, 2015 | 92.05 | 96.60 | 91.48 | 95.20 | 917 | NASDAQ | MDGL | Tue, Jan 13, 2015 | 95.90 | 97.30 | 91.35 | 93.45 | 916 | NASDAQ | MDGL | Mon, Jan 12, 2015 | 93.80 | 98.35 | 92.23 | 95.20 | 915 | NASDAQ | MDGL | Fri, Jan 9, 2015 | 93.80 | 94.50 | 92.05 | 94.15 | 914 | NASDAQ | MDGL | Thu, Jan 8, 2015 | 96.25 | 96.60 | 92.40 | 94.15 | 913 | NASDAQ | MDGL | Wed, Jan 7, 2015 | 95.20 | 96.95 | 92.51 | 95.38 | 912 | NASDAQ | MDGL | Tue, Jan 6, 2015 | 99.75 | 101.50 | 93.80 | 94.50 | 911 | NASDAQ | MDGL | Mon, Jan 5, 2015 | 101.85 | 104.30 | 98.07 | 99.23 | 910 | NASDAQ | MDGL | Fri, Jan 2, 2015 | 92.75 | 101.85 | 91.35 | 100.45 | 909 | NASDAQ | MDGL | Wed, Dec 31, 2014 | 91.00 | 93.80 | 90.58 | 92.75 | 908 | NASDAQ | MDGL | Tue, Dec 30, 2014 | 93.80 | 94.50 | 91.00 | 91.00 | 907 | NASDAQ | MDGL | Mon, Dec 29, 2014 | 91.00 | 94.50 | 90.65 | 94.50 | 906 | NASDAQ | MDGL | Fri, Dec 26, 2014 | 92.05 | 96.25 | 90.30 | 91.35 | 905 | NASDAQ | MDGL | Wed, Dec 24, 2014 | 90.65 | 94.85 | 90.37 | 92.05 | 904 | NASDAQ | MDGL | Tue, Dec 23, 2014 | 95.90 | 95.90 | 90.30 | 91.35 | 903 | NASDAQ | MDGL | Mon, Dec 22, 2014 | 97.30 | 98.00 | 92.40 | 95.90 | 902 | NASDAQ | MDGL | Fri, Dec 19, 2014 | 99.40 | 99.75 | 95.20 | 98.00 | 901 | NASDAQ | MDGL | Thu, Dec 18, 2014 | 96.25 | 100.45 | 94.50 | 100.10 | 900 | NASDAQ | MDGL | Wed, Dec 17, 2014 | 92.75 | 95.90 | 89.60 | 95.20 | 899 | NASDAQ | MDGL | Tue, Dec 16, 2014 | 91.00 | 95.20 | 88.90 | 93.10 | 898 | NASDAQ | MDGL | Mon, Dec 15, 2014 | 101.50 | 101.50 | 89.95 | 92.40 | 897 | NASDAQ | MDGL | Fri, Dec 12, 2014 | 98.70 | 101.50 | 96.60 | 100.28 | 896 | NASDAQ | MDGL | Thu, Dec 11, 2014 | 101.85 | 104.65 | 98.00 | 99.05 | 895 | NASDAQ | MDGL | Wed, Dec 10, 2014 | 106.40 | 106.40 | 101.50 | 101.85 | 894 | NASDAQ | MDGL | Tue, Dec 9, 2014 | 99.75 | 107.45 | 98.70 | 106.40 | 893 | NASDAQ | MDGL | Mon, Dec 8, 2014 | 102.20 | 103.95 | 99.75 | 99.75 | 892 | NASDAQ | MDGL | Fri, Dec 5, 2014 | 100.45 | 103.25 | 99.75 | 101.85 | 891 | NASDAQ | MDGL | Thu, Dec 4, 2014 | 102.55 | 103.60 | 99.75 | 100.45 | 890 | NASDAQ | MDGL | Wed, Dec 3, 2014 | 106.05 | 107.45 | 102.90 | 102.90 | 889 | NASDAQ | MDGL | Tue, Dec 2, 2014 | 105.00 | 108.15 | 102.55 | 106.05 | 888 | NASDAQ | MDGL | Mon, Dec 1, 2014 | 110.95 | 113.05 | 103.25 | 104.65 | 887 | NASDAQ | MDGL | Fri, Nov 28, 2014 | 108.50 | 114.45 | 107.10 | 110.95 | 886 | NASDAQ | MDGL | Wed, Nov 26, 2014 | 108.85 | 112.00 | 107.45 | 109.55 | 885 | NASDAQ | MDGL | Tue, Nov 25, 2014 | 109.55 | 110.60 | 106.05 | 108.50 | 884 | NASDAQ | MDGL | Mon, Nov 24, 2014 | 110.60 | 114.45 | 107.80 | 109.55 | 883 | NASDAQ | MDGL | Fri, Nov 21, 2014 | 109.55 | 111.30 | 107.10 | 111.30 | 882 | NASDAQ | MDGL | Thu, Nov 20, 2014 | 108.50 | 110.95 | 105.35 | 108.15 | 881 | NASDAQ | MDGL | Wed, Nov 19, 2014 | 113.75 | 116.20 | 107.45 | 107.80 | 880 | NASDAQ | MDGL | Tue, Nov 18, 2014 | 107.45 | 116.90 | 107.45 | 112.00 | 879 | NASDAQ | MDGL | Mon, Nov 17, 2014 | 111.30 | 115.15 | 110.95 | 113.05 | 878 | NASDAQ | MDGL | Fri, Nov 14, 2014 | 113.05 | 113.75 | 107.10 | 111.30 | 877 | NASDAQ | MDGL | Thu, Nov 13, 2014 | 115.50 | 120.40 | 115.50 | 116.90 | 876 | NASDAQ | MDGL | Wed, Nov 12, 2014 | 113.05 | 118.30 | 112.00 | 117.60 | 875 | NASDAQ | MDGL | Tue, Nov 11, 2014 | 108.15 | 118.65 | 107.80 | 113.75 | 874 | NASDAQ | MDGL | Mon, Nov 10, 2014 | 108.15 | 110.95 | 106.05 | 108.85 | 873 | NASDAQ | MDGL | Fri, Nov 7, 2014 | 99.40 | 110.25 | 98.70 | 109.90 | 872 | NASDAQ | MDGL | Thu, Nov 6, 2014 | 100.10 | 101.50 | 97.30 | 100.10 | 871 | NASDAQ | MDGL | Wed, Nov 5, 2014 | 105.00 | 105.00 | 98.70 | 99.40 | 870 | NASDAQ | MDGL | Tue, Nov 4, 2014 | 104.30 | 106.75 | 101.85 | 103.25 | 869 | NASDAQ | MDGL | Mon, Nov 3, 2014 | 104.30 | 106.75 | 103.25 | 105.00 | 868 | NASDAQ | MDGL | Fri, Oct 31, 2014 | 107.80 | 109.20 | 103.25 | 103.60 | 867 | NASDAQ | MDGL | Thu, Oct 30, 2014 | 101.85 | 109.17 | 100.80 | 105.35 | 866 | NASDAQ | MDGL | Wed, Oct 29, 2014 | 106.75 | 107.10 | 102.55 | 103.60 | 865 | NASDAQ | MDGL | Tue, Oct 28, 2014 | 101.15 | 105.35 | 99.75 | 103.25 | 864 | NASDAQ | MDGL | Mon, Oct 27, 2014 | 104.65 | 106.05 | 101.50 | 102.90 | 863 | NASDAQ | MDGL | Fri, Oct 24, 2014 | 104.65 | 106.75 | 102.20 | 105.88 | 862 | NASDAQ | MDGL | Thu, Oct 23, 2014 | 102.90 | 106.05 | 99.05 | 105.70 | 861 | NASDAQ | MDGL | Wed, Oct 22, 2014 | 106.75 | 108.15 | 102.20 | 102.55 | 860 | NASDAQ | MDGL | Tue, Oct 21, 2014 | 109.90 | 110.60 | 105.00 | 107.10 | 859 | NASDAQ | MDGL | Mon, Oct 20, 2014 | 105.35 | 113.05 | 105.00 | 109.55 | 858 | NASDAQ | MDGL | Fri, Oct 17, 2014 | 109.55 | 109.55 | 105.53 | 105.88 | 857 | NASDAQ | MDGL | Thu, Oct 16, 2014 | 101.50 | 109.90 | 100.98 | 107.80 | 856 | NASDAQ | MDGL | Wed, Oct 15, 2014 | 95.20 | 105.35 | 93.45 | 103.60 | 855 | NASDAQ | MDGL | Tue, Oct 14, 2014 | 93.80 | 99.82 | 93.45 | 97.65 | 854 | NASDAQ | MDGL | Mon, Oct 13, 2014 | 97.65 | 98.35 | 91.53 | 93.45 | 853 | NASDAQ | MDGL | Fri, Oct 10, 2014 | 98.35 | 100.80 | 95.38 | 96.60 | 852 | NASDAQ | MDGL | Thu, Oct 9, 2014 | 101.50 | 103.25 | 98.70 | 99.75 | 851 | NASDAQ | MDGL | Wed, Oct 8, 2014 | 101.50 | 105.35 | 96.95 | 102.20 | 850 | NASDAQ | MDGL | Tue, Oct 7, 2014 | 106.05 | 106.05 | 100.80 | 101.15 | 849 | NASDAQ | MDGL | Mon, Oct 6, 2014 | 112.00 | 112.35 | 105.00 | 106.40 | 848 | NASDAQ | MDGL | Fri, Oct 3, 2014 | 112.00 | 114.80 | 110.60 | 112.35 | 847 | NASDAQ | MDGL | Thu, Oct 2, 2014 | 107.10 | 111.65 | 105.35 | 110.60 | 846 | NASDAQ | MDGL | Wed, Oct 1, 2014 | 106.05 | 109.55 | 97.30 | 106.40 | 845 | NASDAQ | MDGL | Tue, Sep 30, 2014 | 113.05 | 113.40 | 102.90 | 105.35 | 844 | NASDAQ | MDGL | Mon, Sep 29, 2014 | 115.50 | 115.85 | 111.30 | 113.05 | 843 | NASDAQ | MDGL | Fri, Sep 26, 2014 | 116.55 | 117.95 | 114.10 | 116.55 | 842 | NASDAQ | MDGL | Thu, Sep 25, 2014 | 119.35 | 119.70 | 115.15 | 116.90 | 841 | NASDAQ | MDGL | Wed, Sep 24, 2014 | 117.25 | 120.40 | 117.25 | 119.00 | 840 | NASDAQ | MDGL | Tue, Sep 23, 2014 | 113.75 | 120.40 | 113.05 | 117.25 | 839 | NASDAQ | MDGL | Mon, Sep 22, 2014 | 123.55 | 123.90 | 113.40 | 115.15 | 838 | NASDAQ | MDGL | Fri, Sep 19, 2014 | 130.55 | 131.95 | 123.73 | 124.25 | 837 | NASDAQ | MDGL | Thu, Sep 18, 2014 | 129.50 | 134.40 | 129.50 | 130.20 | 836 | NASDAQ | MDGL | Wed, Sep 17, 2014 | 130.20 | 133.00 | 128.45 | 130.20 | 835 | NASDAQ | MDGL | Tue, Sep 16, 2014 | 135.45 | 136.33 | 127.75 | 128.45 | 834 | NASDAQ | MDGL | Mon, Sep 15, 2014 | 137.55 | 138.60 | 133.70 | 136.15 | 833 | NASDAQ | MDGL | Fri, Sep 12, 2014 | 138.25 | 140.00 | 136.50 | 138.25 | 832 | NASDAQ | MDGL | Thu, Sep 11, 2014 | 137.90 | 140.00 | 137.55 | 137.90 | 831 | NASDAQ | MDGL | Wed, Sep 10, 2014 | 135.45 | 140.00 | 134.75 | 139.30 | 830 | NASDAQ | MDGL | Tue, Sep 9, 2014 | 138.95 | 140.00 | 135.45 | 135.45 | 829 | NASDAQ | MDGL | Mon, Sep 8, 2014 | 138.95 | 140.35 | 137.20 | 140.35 | 828 | NASDAQ | MDGL | Fri, Sep 5, 2014 | 138.95 | 138.95 | 134.40 | 138.95 | 827 | NASDAQ | MDGL | Thu, Sep 4, 2014 | 140.35 | 141.40 | 138.43 | 139.30 | 826 | NASDAQ | MDGL | Wed, Sep 3, 2014 | 140.00 | 141.75 | 138.60 | 139.65 | 825 | NASDAQ | MDGL | Tue, Sep 2, 2014 | 140.70 | 141.75 | 138.95 | 140.00 | 824 | NASDAQ | MDGL | Fri, Aug 29, 2014 | 141.40 | 142.80 | 138.95 | 140.00 | 823 | NASDAQ | MDGL | Thu, Aug 28, 2014 | 141.75 | 143.50 | 140.70 | 141.05 | 822 | NASDAQ | MDGL | Wed, Aug 27, 2014 | 143.50 | 144.20 | 141.75 | 142.45 | 821 | NASDAQ | MDGL | Tue, Aug 26, 2014 | 142.80 | 143.85 | 141.40 | 143.15 | 820 | NASDAQ | MDGL | Mon, Aug 25, 2014 | 140.70 | 144.20 | 138.95 | 141.75 | 819 | NASDAQ | MDGL | Fri, Aug 22, 2014 | 138.60 | 141.75 | 136.50 | 140.00 | 818 | NASDAQ | MDGL | Thu, Aug 21, 2014 | 139.30 | 141.05 | 137.90 | 138.95 | 817 | NASDAQ | MDGL | Wed, Aug 20, 2014 | 140.00 | 141.05 | 138.25 | 139.30 | 816 | NASDAQ | MDGL | Tue, Aug 19, 2014 | 141.75 | 142.98 | 140.35 | 141.05 | 815 | NASDAQ | MDGL | Mon, Aug 18, 2014 | 145.25 | 145.25 | 141.05 | 142.45 | 814 | NASDAQ | MDGL | Fri, Aug 15, 2014 | 142.10 | 143.50 | 140.00 | 142.45 | 813 | NASDAQ | MDGL | Thu, Aug 14, 2014 | 141.05 | 142.80 | 140.35 | 141.75 | 812 | NASDAQ | MDGL | Wed, Aug 13, 2014 | 141.40 | 141.75 | 139.65 | 140.35 | 811 | NASDAQ | MDGL | Tue, Aug 12, 2014 | 141.05 | 143.50 | 139.30 | 141.05 | 810 | NASDAQ | MDGL | Mon, Aug 11, 2014 | 141.40 | 143.50 | 139.65 | 140.35 | 809 | NASDAQ | MDGL | Fri, Aug 8, 2014 | 140.00 | 141.75 | 136.50 | 141.05 | 808 | NASDAQ | MDGL | Thu, Aug 7, 2014 | 145.60 | 146.65 | 138.43 | 138.95 | 807 | NASDAQ | MDGL | Wed, Aug 6, 2014 | 139.65 | 144.73 | 138.25 | 143.50 | 806 | NASDAQ | MDGL | Tue, Aug 5, 2014 | 134.05 | 138.25 | 133.00 | 138.25 | 805 | NASDAQ | MDGL | Mon, Aug 4, 2014 | 135.10 | 136.50 | 133.00 | 134.75 | 804 | NASDAQ | MDGL | Fri, Aug 1, 2014 | 137.90 | 139.30 | 132.30 | 134.75 | 803 | NASDAQ | MDGL | Thu, Jul 31, 2014 | 139.65 | 140.70 | 137.20 | 138.25 | 802 | NASDAQ | MDGL | Wed, Jul 30, 2014 | 142.10 | 143.50 | 138.25 | 140.35 | 801 | NASDAQ | MDGL | Tue, Jul 29, 2014 | 140.70 | 141.75 | 138.25 | 140.70 | 800 | NASDAQ | MDGL | Mon, Jul 28, 2014 | 141.75 | 142.45 | 140.00 | 140.70 | 799 | NASDAQ | MDGL | Fri, Jul 25, 2014 | 142.80 | 143.50 | 140.70 | 141.75 | 798 | NASDAQ | MDGL | Thu, Jul 24, 2014 | 145.25 | 145.25 | 142.80 | 143.15 | 797 | NASDAQ | MDGL | Wed, Jul 23, 2014 | 145.25 | 146.65 | 142.80 | 144.55 | 796 | NASDAQ | MDGL | Tue, Jul 22, 2014 | 150.50 | 153.27 | 145.25 | 145.25 | 795 | NASDAQ | MDGL | Mon, Jul 21, 2014 | 143.85 | 144.20 | 140.35 | 142.45 | 794 | NASDAQ | MDGL | Fri, Jul 18, 2014 | 141.75 | 146.30 | 140.35 | 144.90 | 793 | NASDAQ | MDGL | Thu, Jul 17, 2014 | 143.50 | 145.95 | 141.05 | 142.10 | 792 | NASDAQ | MDGL | Wed, Jul 16, 2014 | 152.25 | 152.25 | 143.85 | 144.38 | 791 | NASDAQ | MDGL | Tue, Jul 15, 2014 | 154.00 | 155.40 | 147.70 | 150.50 | 790 | NASDAQ | MDGL | Mon, Jul 14, 2014 | 156.80 | 157.15 | 152.25 | 154.00 | 789 | NASDAQ | MDGL | Fri, Jul 11, 2014 | 154.35 | 155.75 | 150.85 | 154.35 | 788 | NASDAQ | MDGL | Thu, Jul 10, 2014 | 155.75 | 156.10 | 148.75 | 153.13 | 787 | NASDAQ | MDGL | Wed, Jul 9, 2014 | 159.25 | 162.40 | 154.00 | 160.30 | 786 | NASDAQ | MDGL | Tue, Jul 8, 2014 | 166.25 | 166.60 | 154.70 | 159.25 | 785 | NASDAQ | MDGL | Mon, Jul 7, 2014 | 161.00 | 173.95 | 161.00 | 165.90 | 784 | NASDAQ | MDGL | Thu, Jul 3, 2014 | 147.00 | 158.90 | 146.48 | 157.50 | 783 | NASDAQ | MDGL | Wed, Jul 2, 2014 | 143.50 | 146.30 | 142.80 | 145.95 | 782 | NASDAQ | MDGL | Tue, Jul 1, 2014 | 143.50 | 144.20 | 142.10 | 143.50 | 781 | NASDAQ | MDGL | Mon, Jun 30, 2014 | 141.75 | 145.08 | 141.75 | 143.15 | 780 | NASDAQ | MDGL | Fri, Jun 27, 2014 | 143.15 | 143.50 | 141.40 | 141.75 | 779 | NASDAQ | MDGL | Thu, Jun 26, 2014 | 145.95 | 147.35 | 142.45 | 143.85 | 778 | NASDAQ | MDGL | Wed, Jun 25, 2014 | 148.75 | 149.80 | 145.60 | 146.65 | 777 | NASDAQ | MDGL | Tue, Jun 24, 2014 | 157.15 | 160.30 | 147.70 | 148.05 | 776 | NASDAQ | MDGL | Mon, Jun 23, 2014 | 152.25 | 156.80 | 152.25 | 156.10 | 775 | NASDAQ | MDGL | Fri, Jun 20, 2014 | 151.90 | 151.90 | 149.45 | 151.20 | 774 | NASDAQ | MDGL | Thu, Jun 19, 2014 | 152.25 | 152.60 | 150.50 | 151.90 | 773 | NASDAQ | MDGL | Wed, Jun 18, 2014 | 152.25 | 153.30 | 151.55 | 152.25 | 772 | NASDAQ | MDGL | Tue, Jun 17, 2014 | 149.45 | 153.65 | 149.10 | 151.20 | 771 | NASDAQ | MDGL | Mon, Jun 16, 2014 | 147.00 | 149.45 | 147.00 | 148.75 | 770 | NASDAQ | MDGL | Fri, Jun 13, 2014 | 149.45 | 149.45 | 143.85 | 146.30 | 769 | NASDAQ | MDGL | Thu, Jun 12, 2014 | 150.15 | 151.27 | 147.35 | 148.23 | 768 | NASDAQ | MDGL | Wed, Jun 11, 2014 | 149.10 | 150.85 | 147.35 | 149.80 | 767 | NASDAQ | MDGL | Tue, Jun 10, 2014 | 148.40 | 151.03 | 146.65 | 149.80 | 766 | NASDAQ | MDGL | Mon, Jun 9, 2014 | 145.25 | 148.05 | 144.55 | 147.35 | 765 | NASDAQ | MDGL | Fri, Jun 6, 2014 | 143.15 | 146.65 | 142.45 | 145.60 | 764 | NASDAQ | MDGL | Thu, Jun 5, 2014 | 141.75 | 143.50 | 141.09 | 142.45 | 763 | NASDAQ | MDGL | Wed, Jun 4, 2014 | 140.00 | 142.10 | 139.30 | 141.05 | 762 | NASDAQ | MDGL | Tue, Jun 3, 2014 | 141.40 | 142.45 | 138.95 | 140.53 | 761 | NASDAQ | MDGL | Mon, Jun 2, 2014 | 143.50 | 144.55 | 138.95 | 141.75 | 760 | NASDAQ | MDGL | Fri, May 30, 2014 | 147.35 | 148.26 | 143.15 | 143.50 | 759 | NASDAQ | MDGL | Thu, May 29, 2014 | 149.45 | 149.80 | 146.65 | 147.70 | 758 | NASDAQ | MDGL | Wed, May 28, 2014 | 149.10 | 150.50 | 146.30 | 148.05 | 757 | NASDAQ | MDGL | Tue, May 27, 2014 | 148.05 | 151.55 | 147.35 | 149.45 | 756 | NASDAQ | MDGL | Fri, May 23, 2014 | 148.05 | 148.40 | 145.60 | 147.35 | 755 | NASDAQ | MDGL | Thu, May 22, 2014 | 144.55 | 148.75 | 144.55 | 147.35 | 754 | NASDAQ | MDGL | Wed, May 21, 2014 | 145.95 | 147.70 | 142.80 | 144.90 | 753 | NASDAQ | MDGL | Tue, May 20, 2014 | 145.95 | 149.10 | 144.55 | 145.60 | 752 | NASDAQ | MDGL | Mon, May 19, 2014 | 145.25 | 147.70 | 142.80 | 146.65 | 751 | NASDAQ | MDGL | Fri, May 16, 2014 | 149.80 | 149.80 | 143.15 | 146.30 | 750 | NASDAQ | MDGL | Thu, May 15, 2014 | 148.75 | 151.55 | 147.00 | 149.45 | 749 | NASDAQ | MDGL | Wed, May 14, 2014 | 149.45 | 154.35 | 149.10 | 151.20 | 748 | NASDAQ | MDGL | Tue, May 13, 2014 | 149.10 | 154.70 | 149.10 | 150.50 | 747 | NASDAQ | MDGL | Mon, May 12, 2014 | 145.25 | 149.10 | 145.25 | 149.10 | 746 | NASDAQ | MDGL | Fri, May 9, 2014 | 138.60 | 146.65 | 137.20 | 144.55 | 745 | NASDAQ | MDGL | Thu, May 8, 2014 | 141.05 | 148.40 | 138.25 | 138.95 | 744 | NASDAQ | MDGL | Wed, May 7, 2014 | 140.35 | 142.80 | 139.30 | 140.00 | 743 | NASDAQ | MDGL | Tue, May 6, 2014 | 144.90 | 147.00 | 141.05 | 141.05 | 742 | NASDAQ | MDGL | Mon, May 5, 2014 | 140.00 | 147.00 | 138.60 | 145.60 | 741 | NASDAQ | MDGL | Fri, May 2, 2014 | 144.55 | 144.90 | 140.35 | 141.05 | 740 | NASDAQ | MDGL | Thu, May 1, 2014 | 147.00 | 150.50 | 143.50 | 144.90 | 739 | NASDAQ | MDGL | Wed, Apr 30, 2014 | 142.45 | 148.75 | 140.70 | 147.35 | 738 | NASDAQ | MDGL | Tue, Apr 29, 2014 | 140.00 | 145.25 | 140.00 | 143.85 | 737 | NASDAQ | MDGL | Mon, Apr 28, 2014 | 143.50 | 145.95 | 137.20 | 139.65 | 736 | NASDAQ | MDGL | Fri, Apr 25, 2014 | 144.90 | 147.35 | 140.35 | 142.10 | 735 | NASDAQ | MDGL | Thu, Apr 24, 2014 | 148.75 | 149.45 | 141.75 | 145.25 | 734 | NASDAQ | MDGL | Wed, Apr 23, 2014 | 152.60 | 153.30 | 145.25 | 146.65 | 733 | NASDAQ | MDGL | Tue, Apr 22, 2014 | 143.50 | 153.83 | 143.50 | 153.65 | 732 | NASDAQ | MDGL | Mon, Apr 21, 2014 | 139.65 | 140.70 | 136.85 | 140.35 | 731 | NASDAQ | MDGL | Thu, Apr 17, 2014 | 141.40 | 142.45 | 137.20 | 138.95 | 730 | NASDAQ | MDGL | Wed, Apr 16, 2014 | 142.45 | 144.55 | 137.90 | 141.40 | 729 | NASDAQ | MDGL | Tue, Apr 15, 2014 | 148.05 | 148.40 | 137.55 | 143.15 | 728 | NASDAQ | MDGL | Mon, Apr 14, 2014 | 143.85 | 146.30 | 139.13 | 143.15 | 727 | NASDAQ | MDGL | Fri, Apr 11, 2014 | 144.20 | 148.40 | 138.25 | 140.35 | 726 | NASDAQ | MDGL | Thu, Apr 10, 2014 | 157.50 | 161.00 | 142.10 | 144.90 | 725 | NASDAQ | MDGL | Wed, Apr 9, 2014 | 143.85 | 157.15 | 143.50 | 156.80 | 724 | NASDAQ | MDGL | Tue, Apr 8, 2014 | 140.70 | 145.60 | 138.95 | 142.45 | 723 | NASDAQ | MDGL | Mon, Apr 7, 2014 | 142.45 | 142.45 | 136.85 | 140.35 | 722 | NASDAQ | MDGL | Fri, Apr 4, 2014 | 154.00 | 154.00 | 140.00 | 142.10 | 721 | NASDAQ | MDGL | Thu, Apr 3, 2014 | 155.05 | 156.45 | 149.45 | 152.95 | 720 | NASDAQ | MDGL | Wed, Apr 2, 2014 | 155.40 | 156.45 | 151.90 | 155.40 | 719 | NASDAQ | MDGL | Tue, Apr 1, 2014 | 151.90 | 156.10 | 151.90 | 155.05 | 718 | NASDAQ | MDGL | Mon, Mar 31, 2014 | 152.60 | 153.65 | 147.70 | 150.85 | 717 | NASDAQ | MDGL | Fri, Mar 28, 2014 | 152.25 | 152.95 | 147.35 | 150.85 | 716 | NASDAQ | MDGL | Thu, Mar 27, 2014 | 149.10 | 151.20 | 142.45 | 149.80 | 715 | NASDAQ | MDGL | Wed, Mar 26, 2014 | 156.80 | 156.80 | 147.70 | 149.80 | 714 | NASDAQ | MDGL | Tue, Mar 25, 2014 | 163.80 | 164.50 | 155.40 | 155.75 | 713 | NASDAQ | MDGL | Mon, Mar 24, 2014 | 176.05 | 177.10 | 158.55 | 162.05 | 712 | NASDAQ | MDGL | Fri, Mar 21, 2014 | 182.70 | 184.45 | 171.85 | 174.65 | 711 | NASDAQ | MDGL | Thu, Mar 20, 2014 | 190.05 | 192.85 | 175.70 | 182.00 | 710 | NASDAQ | MDGL | Wed, Mar 19, 2014 | 163.80 | 178.15 | 163.80 | 166.25 | 709 | NASDAQ | MDGL | Tue, Mar 18, 2014 | 153.65 | 166.60 | 151.90 | 164.85 | 708 | NASDAQ | MDGL | Mon, Mar 17, 2014 | 153.30 | 155.05 | 148.75 | 152.25 | 707 | NASDAQ | MDGL | Fri, Mar 14, 2014 | 150.85 | 154.35 | 143.85 | 153.30 | 706 | NASDAQ | MDGL | Thu, Mar 13, 2014 | 158.90 | 163.10 | 150.50 | 152.60 | 705 | NASDAQ | MDGL | Wed, Mar 12, 2014 | 161.70 | 164.50 | 151.90 | 159.25 | 704 | NASDAQ | MDGL | Tue, Mar 11, 2014 | 185.50 | 201.95 | 182.00 | 184.80 | 703 | NASDAQ | MDGL | Mon, Mar 10, 2014 | 178.15 | 180.25 | 170.10 | 177.10 | 702 | NASDAQ | MDGL | Fri, Mar 7, 2014 | 189.00 | 190.75 | 174.30 | 179.55 | 701 | NASDAQ | MDGL | Thu, Mar 6, 2014 | 199.50 | 200.20 | 179.55 | 186.20 | 700 | NASDAQ | MDGL | Wed, Mar 5, 2014 | 219.80 | 221.55 | 193.20 | 195.30 | 699 | NASDAQ | MDGL | Tue, Mar 4, 2014 | 208.95 | 231.00 | 200.20 | 225.75 | 698 | NASDAQ | MDGL | Mon, Mar 3, 2014 | 211.75 | 216.65 | 208.60 | 215.25 | 697 | NASDAQ | MDGL | Fri, Feb 28, 2014 | 232.05 | 232.40 | 212.45 | 216.30 | 696 | NASDAQ | MDGL | Thu, Feb 27, 2014 | 233.80 | 234.15 | 217.35 | 227.50 | 695 | NASDAQ | MDGL | Wed, Feb 26, 2014 | 243.25 | 246.75 | 230.65 | 234.85 | 694 | NASDAQ | MDGL | Tue, Feb 25, 2014 | 240.45 | 252.70 | 238.35 | 242.20 | 693 | NASDAQ | MDGL | Mon, Feb 24, 2014 | 239.75 | 252.00 | 232.05 | 245.35 | 692 | NASDAQ | MDGL | Fri, Feb 21, 2014 | 228.20 | 232.05 | 224.35 | 225.40 | 691 | NASDAQ | MDGL | Thu, Feb 20, 2014 | 227.85 | 230.65 | 222.25 | 227.15 | 690 | NASDAQ | MDGL | Wed, Feb 19, 2014 | 225.40 | 231.00 | 222.60 | 227.50 | 689 | NASDAQ | MDGL | Tue, Feb 18, 2014 | 221.20 | 231.00 | 214.55 | 225.40 | 688 | NASDAQ | MDGL | Fri, Feb 14, 2014 | 232.40 | 241.85 | 217.35 | 218.40 | 687 | NASDAQ | MDGL | Thu, Feb 13, 2014 | 213.50 | 236.25 | 211.05 | 230.65 | 686 | NASDAQ | MDGL | Wed, Feb 12, 2014 | 212.45 | 222.60 | 212.10 | 214.90 | 685 | NASDAQ | MDGL | Tue, Feb 11, 2014 | 216.30 | 224.00 | 209.30 | 213.50 | 684 | NASDAQ | MDGL | Mon, Feb 10, 2014 | 195.30 | 216.30 | 194.60 | 213.50 | 683 | NASDAQ | MDGL | Fri, Feb 7, 2014 | 181.30 | 196.00 | 181.30 | 191.45 | 682 | NASDAQ | MDGL | Thu, Feb 6, 2014 | 178.85 | 183.05 | 175.35 | 180.25 | 681 | NASDAQ | MDGL | Wed, Feb 5, 2014 | 184.10 | 184.80 | 171.85 | 178.15 | 680 | NASDAQ | MDGL | Tue, Feb 4, 2014 | 175.35 | 185.50 | 175.00 | 183.75 | 679 | NASDAQ | MDGL | Mon, Feb 3, 2014 | 187.95 | 191.10 | 171.50 | 174.30 | 678 | NASDAQ | MDGL | Fri, Jan 31, 2014 | 189.70 | 190.75 | 184.45 | 186.90 | 677 | NASDAQ | MDGL | Thu, Jan 30, 2014 | 183.75 | 197.75 | 183.75 | 191.10 | 676 | NASDAQ | MDGL | Wed, Jan 29, 2014 | 190.40 | 192.85 | 178.50 | 183.40 | 675 | NASDAQ | MDGL | Tue, Jan 28, 2014 | 194.25 | 199.15 | 189.00 | 193.20 | 674 | NASDAQ | MDGL | Mon, Jan 27, 2014 | 211.75 | 214.20 | 186.20 | 190.75 | 673 | NASDAQ | MDGL | Fri, Jan 24, 2014 | 219.80 | 220.50 | 210.35 | 213.15 | 672 | NASDAQ | MDGL | Thu, Jan 23, 2014 | 213.50 | 223.30 | 208.95 | 221.20 | 671 | NASDAQ | MDGL | Wed, Jan 22, 2014 | 223.65 | 228.20 | 210.70 | 213.50 | 670 | NASDAQ | MDGL | Tue, Jan 21, 2014 | 218.75 | 226.80 | 217.00 | 221.90 | 669 | NASDAQ | MDGL | Fri, Jan 17, 2014 | 222.25 | 223.30 | 211.75 | 215.95 | 668 | NASDAQ | MDGL | Thu, Jan 16, 2014 | 220.85 | 226.45 | 216.30 | 221.90 | 667 | NASDAQ | MDGL | Wed, Jan 15, 2014 | 222.95 | 226.10 | 217.35 | 221.20 | 666 | NASDAQ | MDGL | Tue, Jan 14, 2014 | 217.00 | 230.30 | 212.49 | 224.35 | 665 | NASDAQ | MDGL | Mon, Jan 13, 2014 | 227.50 | 229.25 | 213.50 | 216.30 | 664 | NASDAQ | MDGL | Fri, Jan 10, 2014 | 215.25 | 227.15 | 214.20 | 225.75 | 663 | NASDAQ | MDGL | Thu, Jan 9, 2014 | 207.20 | 207.38 | 203.00 | 203.70 | 662 | NASDAQ | MDGL | Wed, Jan 8, 2014 | 207.55 | 208.25 | 197.93 | 205.80 | 661 | NASDAQ | MDGL | Tue, Jan 7, 2014 | 210.00 | 212.10 | 199.54 | 204.93 | 660 | NASDAQ | MDGL | Mon, Jan 6, 2014 | 217.00 | 217.00 | 202.65 | 206.50 | 659 | NASDAQ | MDGL | Fri, Jan 3, 2014 | 186.55 | 208.34 | 186.55 | 205.80 | 658 | NASDAQ | MDGL | Thu, Jan 2, 2014 | 183.40 | 184.45 | 177.10 | 184.10 | 657 | NASDAQ | MDGL | Tue, Dec 31, 2013 | 178.50 | 183.75 | 176.40 | 183.40 | 656 | NASDAQ | MDGL | Mon, Dec 30, 2013 | 173.25 | 178.15 | 169.05 | 177.45 | 655 | NASDAQ | MDGL | Fri, Dec 27, 2013 | 172.90 | 174.30 | 170.10 | 172.55 | 654 | NASDAQ | MDGL | Thu, Dec 26, 2013 | 171.50 | 176.40 | 170.80 | 171.50 | 653 | NASDAQ | MDGL | Tue, Dec 24, 2013 | 175.00 | 175.70 | 170.10 | 171.15 | 652 | NASDAQ | MDGL | Mon, Dec 23, 2013 | 172.90 | 176.75 | 167.65 | 174.65 | 651 | NASDAQ | MDGL | Fri, Dec 20, 2013 | 155.75 | 172.90 | 155.40 | 170.45 | 650 | NASDAQ | MDGL | Thu, Dec 19, 2013 | 151.90 | 161.00 | 151.20 | 155.75 | 649 | NASDAQ | MDGL | Wed, Dec 18, 2013 | 150.50 | 154.00 | 148.75 | 151.90 | 648 | NASDAQ | MDGL | Tue, Dec 17, 2013 | 156.10 | 157.50 | 147.70 | 150.50 | 647 | NASDAQ | MDGL | Mon, Dec 16, 2013 | 163.10 | 165.55 | 155.75 | 157.15 | 646 | NASDAQ | MDGL | Fri, Dec 13, 2013 | 169.05 | 170.10 | 162.75 | 163.98 | 645 | NASDAQ | MDGL | Thu, Dec 12, 2013 | 175.70 | 185.85 | 165.73 | 167.65 | 644 | NASDAQ | MDGL | Wed, Dec 11, 2013 | 168.00 | 170.45 | 160.65 | 162.75 | 643 | NASDAQ | MDGL | Tue, Dec 10, 2013 | 168.00 | 171.85 | 167.65 | 168.00 | 642 | NASDAQ | MDGL | Mon, Dec 9, 2013 | 175.00 | 178.15 | 164.50 | 167.65 | 641 | NASDAQ | MDGL | Fri, Dec 6, 2013 | 175.70 | 176.75 | 170.10 | 174.30 | 640 | NASDAQ | MDGL | Thu, Dec 5, 2013 | 178.85 | 179.90 | 173.60 | 174.30 | 639 | NASDAQ | MDGL | Wed, Dec 4, 2013 | 178.15 | 179.20 | 174.65 | 179.20 | 638 | NASDAQ | MDGL | Tue, Dec 3, 2013 | 175.00 | 179.20 | 175.00 | 178.85 | 637 | NASDAQ | MDGL | Mon, Dec 2, 2013 | 177.45 | 179.90 | 170.10 | 175.70 | 636 | NASDAQ | MDGL | Fri, Nov 29, 2013 | 182.00 | 184.45 | 176.40 | 177.45 | 635 | NASDAQ | MDGL | Wed, Nov 27, 2013 | 184.10 | 189.00 | 179.55 | 181.30 | 634 | NASDAQ | MDGL | Tue, Nov 26, 2013 | 180.25 | 184.80 | 175.00 | 183.05 | 633 | NASDAQ | MDGL | Mon, Nov 25, 2013 | 176.40 | 186.55 | 170.10 | 174.65 | 632 | NASDAQ | MDGL | Fri, Nov 22, 2013 | 179.90 | 180.25 | 168.70 | 168.70 | 631 | NASDAQ | MDGL | Thu, Nov 21, 2013 | 171.15 | 174.30 | 164.50 | 168.53 | 630 | NASDAQ | MDGL | Wed, Nov 20, 2013 | 185.15 | 194.95 | 164.85 | 170.45 | 629 | NASDAQ | MDGL | Tue, Nov 19, 2013 | 174.30 | 190.75 | 170.45 | 183.75 | 628 | NASDAQ | MDGL | Mon, Nov 18, 2013 | 155.75 | 182.00 | 155.61 | 170.49 | 627 | NASDAQ | MDGL | Fri, Nov 15, 2013 | 140.70 | 148.05 | 140.00 | 148.05 | 626 | NASDAQ | MDGL | Thu, Nov 14, 2013 | 135.10 | 140.18 | 133.35 | 138.95 | 625 | NASDAQ | MDGL | Wed, Nov 13, 2013 | 131.60 | 134.75 | 129.50 | 132.30 | 624 | NASDAQ | MDGL | Tue, Nov 12, 2013 | 142.10 | 149.10 | 142.10 | 149.10 | 623 | NASDAQ | MDGL | Mon, Nov 11, 2013 | 140.00 | 144.38 | 136.50 | 141.75 | 622 | NASDAQ | MDGL | Fri, Nov 8, 2013 | 140.00 | 142.80 | 138.25 | 140.00 | 621 | NASDAQ | MDGL | Thu, Nov 7, 2013 | 141.40 | 146.30 | 138.25 | 140.00 | 620 | NASDAQ | MDGL | Wed, Nov 6, 2013 | 150.85 | 150.85 | 139.65 | 141.05 | 619 | NASDAQ | MDGL | Tue, Nov 5, 2013 | 142.80 | 151.90 | 135.80 | 150.85 | 618 | NASDAQ | MDGL | Mon, Nov 4, 2013 | 153.30 | 154.00 | 135.80 | 143.85 | 617 | NASDAQ | MDGL | Fri, Nov 1, 2013 | 159.60 | 162.05 | 149.10 | 149.45 | 616 | NASDAQ | MDGL | Thu, Oct 31, 2013 | 154.70 | 166.25 | 152.60 | 158.90 | 615 | NASDAQ | MDGL | Wed, Oct 30, 2013 | 169.75 | 173.60 | 153.30 | 155.05 | 614 | NASDAQ | MDGL | Tue, Oct 29, 2013 | 177.80 | 184.80 | 161.00 | 170.45 | 613 | NASDAQ | MDGL | Mon, Oct 28, 2013 | 183.05 | 198.45 | 175.70 | 178.50 | 612 | NASDAQ | MDGL | Fri, Oct 25, 2013 | 240.10 | 243.25 | 222.60 | 224.00 | 611 | NASDAQ | MDGL | Thu, Oct 24, 2013 | 234.50 | 241.50 | 232.05 | 239.40 | 610 | NASDAQ | MDGL | Wed, Oct 23, 2013 | 236.25 | 244.65 | 230.65 | 233.10 | 609 | NASDAQ | MDGL | Tue, Oct 22, 2013 | 239.75 | 241.50 | 227.50 | 236.60 | 608 | NASDAQ | MDGL | Mon, Oct 21, 2013 | 238.00 | 248.50 | 236.95 | 238.70 | 607 | NASDAQ | MDGL | Fri, Oct 18, 2013 | 235.90 | 237.30 | 228.90 | 237.30 | 606 | NASDAQ | MDGL | Thu, Oct 17, 2013 | 230.65 | 235.90 | 224.00 | 234.15 | 605 | NASDAQ | MDGL | Wed, Oct 16, 2013 | 226.80 | 233.45 | 226.10 | 231.35 | 604 | NASDAQ | MDGL | Tue, Oct 15, 2013 | 241.85 | 243.95 | 225.40 | 225.75 | 603 | NASDAQ | MDGL | Mon, Oct 14, 2013 | 224.70 | 242.20 | 224.35 | 241.50 | 602 | NASDAQ | MDGL | Fri, Oct 11, 2013 | 223.30 | 227.68 | 218.40 | 225.75 | 601 | NASDAQ | MDGL | Thu, Oct 10, 2013 | 216.65 | 227.15 | 208.08 | 225.05 | 600 | NASDAQ | MDGL | Wed, Oct 9, 2013 | 216.30 | 222.60 | 205.10 | 214.20 | 599 | NASDAQ | MDGL | Tue, Oct 8, 2013 | 225.40 | 226.10 | 213.85 | 215.25 | 598 | NASDAQ | MDGL | Mon, Oct 7, 2013 | 225.75 | 233.10 | 222.60 | 225.05 | 597 | NASDAQ | MDGL | Fri, Oct 4, 2013 | 222.60 | 228.20 | 222.25 | 227.15 | 596 | NASDAQ | MDGL | Thu, Oct 3, 2013 | 232.05 | 232.05 | 219.10 | 222.95 | 595 | NASDAQ | MDGL | Wed, Oct 2, 2013 | 222.95 | 232.75 | 218.05 | 232.40 | 594 | NASDAQ | MDGL | Tue, Oct 1, 2013 | 220.50 | 226.45 | 218.75 | 224.00 | 593 | NASDAQ | MDGL | Mon, Sep 30, 2013 | 232.05 | 232.40 | 217.00 | 220.85 | 592 | NASDAQ | MDGL | Fri, Sep 27, 2013 | 229.95 | 239.75 | 227.50 | 233.80 | 591 | NASDAQ | MDGL | Thu, Sep 26, 2013 | 215.95 | 232.40 | 215.95 | 228.55 | 590 | NASDAQ | MDGL | Wed, Sep 25, 2013 | 219.80 | 220.50 | 206.50 | 214.55 | 589 | NASDAQ | MDGL | Tue, Sep 24, 2013 | 229.25 | 229.60 | 218.75 | 220.50 | 588 | NASDAQ | MDGL | Mon, Sep 23, 2013 | 233.45 | 233.45 | 223.65 | 229.95 | 587 | NASDAQ | MDGL | Fri, Sep 20, 2013 | 238.35 | 239.05 | 228.20 | 233.45 | 586 | NASDAQ | MDGL | Thu, Sep 19, 2013 | 240.80 | 241.15 | 234.85 | 238.70 | 585 | NASDAQ | MDGL | Wed, Sep 18, 2013 | 241.50 | 243.25 | 235.20 | 240.80 | 584 | NASDAQ | MDGL | Tue, Sep 17, 2013 | 240.45 | 243.60 | 236.95 | 242.55 | 583 | NASDAQ | MDGL | Mon, Sep 16, 2013 | 248.50 | 248.50 | 237.30 | 239.75 | 582 | NASDAQ | MDGL | Fri, Sep 13, 2013 | 229.25 | 236.60 | 218.75 | 235.20 | 581 | NASDAQ | MDGL | Thu, Sep 12, 2013 | 253.40 | 255.50 | 227.85 | 229.60 | 580 | NASDAQ | MDGL | Wed, Sep 11, 2013 | 235.55 | 241.15 | 230.30 | 235.90 | 579 | NASDAQ | MDGL | Tue, Sep 10, 2013 | 233.80 | 237.65 | 217.70 | 226.45 | 578 | NASDAQ | MDGL | Mon, Sep 9, 2013 | 228.90 | 234.15 | 227.85 | 233.10 | 577 | NASDAQ | MDGL | Fri, Sep 6, 2013 | 228.20 | 238.00 | 222.60 | 228.55 | 576 | NASDAQ | MDGL | Thu, Sep 5, 2013 | 231.35 | 235.90 | 222.60 | 225.05 | 575 | NASDAQ | MDGL | Wed, Sep 4, 2013 | 222.25 | 229.25 | 221.90 | 228.20 | 574 | NASDAQ | MDGL | Tue, Sep 3, 2013 | 210.70 | 220.15 | 208.95 | 219.10 | 573 | NASDAQ | MDGL | Fri, Aug 30, 2013 | 210.00 | 215.25 | 204.75 | 206.50 | 572 | NASDAQ | MDGL | Thu, Aug 29, 2013 | 206.85 | 213.50 | 203.35 | 208.25 | 571 | NASDAQ | MDGL | Wed, Aug 28, 2013 | 203.35 | 209.65 | 201.60 | 205.80 | 570 | NASDAQ | MDGL | Tue, Aug 27, 2013 | 205.45 | 207.90 | 200.55 | 203.70 | 569 | NASDAQ | MDGL | Mon, Aug 26, 2013 | 202.30 | 213.50 | 199.85 | 206.85 | 568 | NASDAQ | MDGL | Fri, Aug 23, 2013 | 202.65 | 204.40 | 196.35 | 202.65 | 567 | NASDAQ | MDGL | Thu, Aug 22, 2013 | 204.75 | 209.30 | 198.80 | 202.30 | 566 | NASDAQ | MDGL | Wed, Aug 21, 2013 | 201.25 | 209.65 | 201.25 | 205.10 | 565 | NASDAQ | MDGL | Tue, Aug 20, 2013 | 198.45 | 204.05 | 196.00 | 200.90 | 564 | NASDAQ | MDGL | Mon, Aug 19, 2013 | 200.55 | 211.75 | 196.70 | 198.80 | 563 | NASDAQ | MDGL | Fri, Aug 16, 2013 | 202.30 | 205.17 | 194.25 | 201.60 | 562 | NASDAQ | MDGL | Thu, Aug 15, 2013 | 214.90 | 214.90 | 203.35 | 204.40 | 561 | NASDAQ | MDGL | Wed, Aug 14, 2013 | 222.95 | 222.95 | 214.20 | 215.25 | 560 | NASDAQ | MDGL | Tue, Aug 13, 2013 | 222.60 | 226.80 | 214.20 | 223.65 | 559 | NASDAQ | MDGL | Mon, Aug 12, 2013 | 233.80 | 236.95 | 221.90 | 223.30 | 558 | NASDAQ | MDGL | Fri, Aug 9, 2013 | 238.70 | 241.50 | 231.00 | 233.45 | 557 | NASDAQ | MDGL | Thu, Aug 8, 2013 | 248.85 | 253.75 | 232.75 | 238.35 | 556 | NASDAQ | MDGL | Wed, Aug 7, 2013 | 226.10 | 252.00 | 218.75 | 248.85 | 555 | NASDAQ | MDGL | Tue, Aug 6, 2013 | 237.65 | 237.65 | 229.25 | 231.70 | 554 | NASDAQ | MDGL | Mon, Aug 5, 2013 | 226.80 | 237.30 | 217.70 | 236.60 | 553 | NASDAQ | MDGL | Fri, Aug 2, 2013 | 214.90 | 231.00 | 213.50 | 225.05 | 552 | NASDAQ | MDGL | Thu, Aug 1, 2013 | 232.40 | 241.85 | 211.40 | 213.15 | 551 | NASDAQ | MDGL | Wed, Jul 31, 2013 | 239.75 | 242.20 | 226.45 | 234.85 | 550 | NASDAQ | MDGL | Tue, Jul 30, 2013 | 254.80 | 274.75 | 234.50 | 238.35 | 549 | NASDAQ | MDGL | Mon, Jul 29, 2013 | 199.15 | 264.25 | 198.10 | 250.25 | 548 | NASDAQ | MDGL | Fri, Jul 26, 2013 | 182.00 | 182.70 | 173.95 | 177.10 | 547 | NASDAQ | MDGL | Thu, Jul 25, 2013 | 182.00 | 190.05 | 177.10 | 182.35 | 546 | NASDAQ | MDGL | Wed, Jul 24, 2013 | 196.00 | 198.80 | 179.90 | 181.65 | 545 | NASDAQ | MDGL | Tue, Jul 23, 2013 | 204.75 | 206.50 | 195.30 | 195.30 | 544 | NASDAQ | MDGL | Mon, Jul 22, 2013 | 201.95 | 210.00 | 200.38 | 203.35 | 543 | NASDAQ | MDGL | Fri, Jul 19, 2013 | 200.55 | 204.40 | 194.95 | 200.90 | 542 | NASDAQ | MDGL | Thu, Jul 18, 2013 | 211.75 | 213.85 | 197.75 | 201.25 | 541 | NASDAQ | MDGL | Wed, Jul 17, 2013 | 196.35 | 214.20 | 194.25 | 211.05 | 540 | NASDAQ | MDGL | Tue, Jul 16, 2013 | 204.40 | 204.40 | 193.20 | 195.65 | 539 | NASDAQ | MDGL | Mon, Jul 15, 2013 | 183.40 | 193.20 | 178.15 | 190.40 | 538 | NASDAQ | MDGL | Fri, Jul 12, 2013 | 181.65 | 184.80 | 168.35 | 182.70 | 537 | NASDAQ | MDGL | Thu, Jul 11, 2013 | 184.10 | 186.20 | 179.90 | 182.35 | 536 | NASDAQ | MDGL | Wed, Jul 10, 2013 | 180.95 | 186.20 | 179.20 | 182.00 | 535 | NASDAQ | MDGL | Tue, Jul 9, 2013 | 179.55 | 194.25 | 179.55 | 181.83 | 534 | NASDAQ | MDGL | Mon, Jul 8, 2013 | 176.40 | 179.90 | 175.00 | 178.85 | 533 | NASDAQ | MDGL | Fri, Jul 5, 2013 | 175.70 | 177.45 | 172.90 | 176.40 | 532 | NASDAQ | MDGL | Wed, Jul 3, 2013 | 173.60 | 178.15 | 172.90 | 177.45 | 531 | NASDAQ | MDGL | Tue, Jul 2, 2013 | 178.50 | 179.20 | 173.58 | 175.35 | 530 | NASDAQ | MDGL | Mon, Jul 1, 2013 | 179.20 | 180.25 | 172.20 | 175.00 | 529 | NASDAQ | MDGL | Fri, Jun 28, 2013 | 168.00 | 178.50 | 167.99 | 174.65 | 528 | NASDAQ | MDGL | Thu, Jun 27, 2013 | 166.60 | 167.65 | 162.58 | 166.25 | 527 | NASDAQ | MDGL | Wed, Jun 26, 2013 | 157.85 | 165.20 | 156.10 | 164.15 | 526 | NASDAQ | MDGL | Tue, Jun 25, 2013 | 161.35 | 161.35 | 147.35 | 153.65 | 525 | NASDAQ | MDGL | Mon, Jun 24, 2013 | 157.85 | 158.20 | 148.40 | 157.15 | 524 | NASDAQ | MDGL | Fri, Jun 21, 2013 | 137.20 | 153.30 | 137.20 | 151.55 | 523 | NASDAQ | MDGL | Thu, Jun 20, 2013 | 135.45 | 140.00 | 131.95 | 134.75 | 522 | NASDAQ | MDGL | Wed, Jun 19, 2013 | 139.30 | 140.70 | 135.10 | 135.80 | 521 | NASDAQ | MDGL | Tue, Jun 18, 2013 | 141.05 | 142.80 | 138.60 | 140.00 | 520 | NASDAQ | MDGL | Mon, Jun 17, 2013 | 143.15 | 144.90 | 137.20 | 140.00 | 519 | NASDAQ | MDGL | Fri, Jun 14, 2013 | 142.45 | 145.95 | 138.60 | 139.30 | 518 | NASDAQ | MDGL | Thu, Jun 13, 2013 | 143.85 | 144.90 | 140.35 | 142.45 | 517 | NASDAQ | MDGL | Wed, Jun 12, 2013 | 151.90 | 153.30 | 141.75 | 143.50 | 516 | NASDAQ | MDGL | Tue, Jun 11, 2013 | 156.80 | 156.80 | 146.48 | 149.10 | 515 | NASDAQ | MDGL | Mon, Jun 10, 2013 | 162.75 | 163.45 | 151.90 | 154.70 | 514 | NASDAQ | MDGL | Fri, Jun 7, 2013 | 164.85 | 166.53 | 155.23 | 159.25 | 513 | NASDAQ | MDGL | Thu, Jun 6, 2013 | 161.35 | 162.75 | 131.60 | 151.90 | 512 | NASDAQ | MDGL | Wed, Jun 5, 2013 | 169.75 | 176.93 | 157.50 | 161.35 | 511 | NASDAQ | MDGL | Tue, Jun 4, 2013 | 171.85 | 177.45 | 169.75 | 173.95 | 510 | NASDAQ | MDGL | Mon, Jun 3, 2013 | 210.00 | 210.00 | 164.85 | 170.45 | 509 | NASDAQ | MDGL | Fri, May 31, 2013 | 252.70 | 265.30 | 252.70 | 258.30 | 508 | NASDAQ | MDGL | Thu, May 30, 2013 | 260.05 | 262.50 | 251.30 | 254.45 | 507 | NASDAQ | MDGL | Wed, May 29, 2013 | 252.35 | 259.70 | 247.80 | 255.15 | 506 | NASDAQ | MDGL | Tue, May 28, 2013 | 269.85 | 270.87 | 253.75 | 255.50 | 505 | NASDAQ | MDGL | Fri, May 24, 2013 | 254.10 | 265.30 | 253.75 | 264.95 | 504 | NASDAQ | MDGL | Thu, May 23, 2013 | 254.10 | 262.85 | 250.25 | 255.85 | 503 | NASDAQ | MDGL | Wed, May 22, 2013 | 262.85 | 272.65 | 256.38 | 258.65 | 502 | NASDAQ | MDGL | Tue, May 21, 2013 | 260.75 | 264.25 | 254.80 | 262.85 | 501 | NASDAQ | MDGL | Mon, May 20, 2013 | 262.50 | 263.20 | 252.00 | 260.05 | 500 | NASDAQ | MDGL | Fri, May 17, 2013 | 264.25 | 264.95 | 257.60 | 262.50 | 499 | NASDAQ | MDGL | Thu, May 16, 2013 | 280.70 | 282.80 | 254.80 | 262.15 | 498 | NASDAQ | MDGL | Wed, May 15, 2013 | 280.35 | 283.85 | 275.10 | 282.10 | 497 | NASDAQ | MDGL | Tue, May 14, 2013 | 267.05 | 288.75 | 266.35 | 279.65 | 496 | NASDAQ | MDGL | Mon, May 13, 2013 | 274.40 | 279.30 | 266.00 | 267.02 | 495 | NASDAQ | MDGL | Fri, May 10, 2013 | 254.80 | 281.75 | 253.75 | 274.05 | 494 | NASDAQ | MDGL | Thu, May 9, 2013 | 243.60 | 280.00 | 243.60 | 264.60 | 493 | NASDAQ | MDGL | Wed, May 8, 2013 | 274.75 | 276.15 | 231.00 | 240.10 | 492 | NASDAQ | MDGL | Tue, May 7, 2013 | 323.75 | 323.75 | 272.30 | 277.20 | 491 | NASDAQ | MDGL | Mon, May 6, 2013 | 337.05 | 341.25 | 326.55 | 327.95 | 490 | NASDAQ | MDGL | Fri, May 3, 2013 | 355.25 | 358.75 | 335.65 | 336.00 | 489 | NASDAQ | MDGL | Thu, May 2, 2013 | 360.50 | 365.05 | 341.08 | 350.35 | 488 | NASDAQ | MDGL | Wed, May 1, 2013 | 365.75 | 375.20 | 358.58 | 358.75 | 487 | NASDAQ | MDGL | Tue, Apr 30, 2013 | 350.00 | 360.15 | 338.80 | 358.75 | 486 | NASDAQ | MDGL | Mon, Apr 29, 2013 | 350.70 | 362.25 | 348.25 | 350.00 | 485 | NASDAQ | MDGL | Fri, Apr 26, 2013 | 351.75 | 354.20 | 343.35 | 350.00 | 484 | NASDAQ | MDGL | Thu, Apr 25, 2013 | 345.45 | 358.40 | 341.95 | 353.15 | 483 | NASDAQ | MDGL | Wed, Apr 24, 2013 | 355.25 | 357.89 | 337.75 | 341.95 | 482 | NASDAQ | MDGL | Tue, Apr 23, 2013 | 330.40 | 360.50 | 330.40 | 354.55 | 481 | NASDAQ | MDGL | Mon, Apr 22, 2013 | 340.90 | 342.30 | 322.00 | 327.25 | 480 | NASDAQ | MDGL | Fri, Apr 19, 2013 | 332.15 | 344.40 | 326.90 | 336.35 | 479 | NASDAQ | MDGL | Thu, Apr 18, 2013 | 347.20 | 350.35 | 325.50 | 331.10 | 478 | NASDAQ | MDGL | Wed, Apr 17, 2013 | 343.70 | 346.50 | 329.35 | 346.15 | 477 | NASDAQ | MDGL | Tue, Apr 16, 2013 | 343.70 | 352.45 | 339.15 | 348.95 | 476 | NASDAQ | MDGL | Mon, Apr 15, 2013 | 353.50 | 353.85 | 337.40 | 340.20 | 475 | NASDAQ | MDGL | Fri, Apr 12, 2013 | 362.95 | 369.25 | 352.45 | 355.60 | 474 | NASDAQ | MDGL | Thu, Apr 11, 2013 | 365.75 | 375.90 | 357.00 | 366.10 | 473 | NASDAQ | MDGL | Wed, Apr 10, 2013 | 359.10 | 372.05 | 354.20 | 365.75 | 472 | NASDAQ | MDGL | Tue, Apr 9, 2013 | 349.30 | 374.50 | 345.10 | 358.75 | 471 | NASDAQ | MDGL | Mon, Apr 8, 2013 | 336.00 | 349.65 | 323.75 | 349.65 | 470 | NASDAQ | MDGL | Fri, Apr 5, 2013 | 305.90 | 337.75 | 305.90 | 335.65 | 469 | NASDAQ | MDGL | Thu, Apr 4, 2013 | 308.70 | 311.15 | 300.30 | 310.80 | 468 | NASDAQ | MDGL | Wed, Apr 3, 2013 | 315.00 | 317.45 | 300.65 | 308.35 | 467 | NASDAQ | MDGL | Tue, Apr 2, 2013 | 308.70 | 318.50 | 302.75 | 315.35 | 466 | NASDAQ | MDGL | Mon, Apr 1, 2013 | 302.75 | 311.85 | 301.35 | 307.30 | 465 | NASDAQ | MDGL | Thu, Mar 28, 2013 | 299.60 | 306.95 | 291.90 | 301.00 | 464 | NASDAQ | MDGL | Wed, Mar 27, 2013 | 294.00 | 299.95 | 287.35 | 299.25 | 463 | NASDAQ | MDGL | Tue, Mar 26, 2013 | 291.55 | 298.55 | 289.80 | 296.80 | 462 | NASDAQ | MDGL | Mon, Mar 25, 2013 | 290.85 | 293.65 | 284.03 | 290.15 | 461 | NASDAQ | MDGL | Fri, Mar 22, 2013 | 291.55 | 292.25 | 283.15 | 291.90 | 460 | NASDAQ | MDGL | Thu, Mar 21, 2013 | 289.80 | 293.30 | 285.60 | 291.20 | 459 | NASDAQ | MDGL | Wed, Mar 20, 2013 | 304.50 | 304.50 | 290.85 | 292.60 | 458 | NASDAQ | MDGL | Tue, Mar 19, 2013 | 299.25 | 307.48 | 293.30 | 303.80 | 457 | NASDAQ | MDGL | Mon, Mar 18, 2013 | 305.55 | 310.45 | 297.85 | 299.25 | 456 | NASDAQ | MDGL | Fri, Mar 15, 2013 | 314.30 | 315.35 | 302.40 | 310.80 | 455 | NASDAQ | MDGL | Thu, Mar 14, 2013 | 317.80 | 322.00 | 271.95 | 315.70 | 454 | NASDAQ | MDGL | Wed, Mar 13, 2013 | 333.90 | 336.35 | 319.90 | 327.25 | 453 | NASDAQ | MDGL | Tue, Mar 12, 2013 | 335.65 | 338.10 | 326.20 | 333.55 | 452 | NASDAQ | MDGL | Mon, Mar 11, 2013 | 341.60 | 343.35 | 332.85 | 335.65 | 451 | NASDAQ | MDGL | Fri, Mar 8, 2013 | 338.80 | 345.10 | 336.35 | 343.00 | 450 | NASDAQ | MDGL | Thu, Mar 7, 2013 | 337.05 | 340.20 | 328.30 | 337.05 | 449 | NASDAQ | MDGL | Wed, Mar 6, 2013 | 340.90 | 342.65 | 332.50 | 337.40 | 448 | NASDAQ | MDGL | Tue, Mar 5, 2013 | 318.85 | 338.10 | 318.85 | 337.75 | 447 | NASDAQ | MDGL | Mon, Mar 4, 2013 | 304.15 | 317.10 | 303.28 | 314.65 | 446 | NASDAQ | MDGL | Fri, Mar 1, 2013 | 297.15 | 305.90 | 290.85 | 305.90 | 445 | NASDAQ | MDGL | Thu, Feb 28, 2013 | 294.70 | 303.80 | 294.70 | 300.65 | 444 | NASDAQ | MDGL | Wed, Feb 27, 2013 | 302.40 | 307.30 | 295.75 | 296.10 | 443 | NASDAQ | MDGL | Tue, Feb 26, 2013 | 303.45 | 309.40 | 301.00 | 304.15 | 442 | NASDAQ | MDGL | Mon, Feb 25, 2013 | 305.20 | 306.25 | 296.10 | 301.70 | 441 | NASDAQ | MDGL | Fri, Feb 22, 2013 | 306.95 | 307.30 | 295.05 | 302.05 | 440 | NASDAQ | MDGL | Thu, Feb 21, 2013 | 304.85 | 311.15 | 299.08 | 300.65 | 439 | NASDAQ | MDGL | Wed, Feb 20, 2013 | 320.25 | 326.55 | 304.85 | 305.20 | 438 | NASDAQ | MDGL | Tue, Feb 19, 2013 | 329.00 | 329.00 | 307.30 | 318.50 | 437 | NASDAQ | MDGL | Fri, Feb 15, 2013 | 339.15 | 341.60 | 326.90 | 329.00 | 436 | NASDAQ | MDGL | Thu, Feb 14, 2013 | 350.70 | 352.45 | 336.70 | 338.10 | 435 | NASDAQ | MDGL | Wed, Feb 13, 2013 | 349.30 | 357.70 | 338.45 | 350.70 | 434 | NASDAQ | MDGL | Tue, Feb 12, 2013 | 352.45 | 356.65 | 343.00 | 347.55 | 433 | NASDAQ | MDGL | Mon, Feb 11, 2013 | 355.95 | 365.05 | 349.65 | 351.75 | 432 | NASDAQ | MDGL | Fri, Feb 8, 2013 | 354.90 | 361.24 | 345.10 | 352.10 | 431 | NASDAQ | MDGL | Thu, Feb 7, 2013 | 365.40 | 368.20 | 346.50 | 352.80 | 430 | NASDAQ | MDGL | Wed, Feb 6, 2013 | 362.25 | 367.15 | 359.10 | 364.35 | 429 | NASDAQ | MDGL | Tue, Feb 5, 2013 | 383.60 | 384.65 | 361.55 | 364.00 | 428 | NASDAQ | MDGL | Mon, Feb 4, 2013 | 383.60 | 388.50 | 375.90 | 378.70 | 427 | NASDAQ | MDGL | Fri, Feb 1, 2013 | 394.80 | 395.15 | 382.90 | 383.60 | 426 | NASDAQ | MDGL | Thu, Jan 31, 2013 | 388.15 | 393.40 | 383.60 | 392.00 | 425 | NASDAQ | MDGL | Wed, Jan 30, 2013 | 386.75 | 395.15 | 381.15 | 388.85 | 424 | NASDAQ | MDGL | Tue, Jan 29, 2013 | 409.50 | 415.80 | 381.68 | 386.40 | 423 | NASDAQ | MDGL | Mon, Jan 28, 2013 | 401.10 | 412.30 | 397.95 | 409.85 | 422 | NASDAQ | MDGL | Fri, Jan 25, 2013 | 380.80 | 401.10 | 376.25 | 401.10 | 421 | NASDAQ | MDGL | Thu, Jan 24, 2013 | 396.55 | 399.35 | 378.35 | 379.75 | 420 | NASDAQ | MDGL | Wed, Jan 23, 2013 | 389.20 | 402.85 | 385.00 | 396.90 | 419 | NASDAQ | MDGL | Tue, Jan 22, 2013 | 375.55 | 391.65 | 369.64 | 391.65 | 418 | NASDAQ | MDGL | Fri, Jan 18, 2013 | 365.40 | 378.00 | 362.25 | 375.90 | 417 | NASDAQ | MDGL | Thu, Jan 17, 2013 | 374.15 | 374.15 | 359.10 | 364.70 | 416 | NASDAQ | MDGL | Wed, Jan 16, 2013 | 376.25 | 376.95 | 366.45 | 372.75 | 415 | NASDAQ | MDGL | Tue, Jan 15, 2013 | 371.35 | 378.70 | 368.38 | 375.90 | 414 | NASDAQ | MDGL | Mon, Jan 14, 2013 | 363.30 | 379.02 | 359.18 | 373.10 | 413 | NASDAQ | MDGL | Fri, Jan 11, 2013 | 364.70 | 368.20 | 359.10 | 366.10 | 412 | NASDAQ | MDGL | Thu, Jan 10, 2013 | 367.15 | 369.95 | 356.30 | 364.00 | 411 | NASDAQ | MDGL | Wed, Jan 9, 2013 | 366.45 | 369.25 | 354.55 | 365.75 | 410 | NASDAQ | MDGL | Tue, Jan 8, 2013 | 360.85 | 366.63 | 343.00 | 365.40 | 409 | NASDAQ | MDGL | Mon, Jan 7, 2013 | 344.40 | 367.15 | 344.40 | 359.45 | 408 | NASDAQ | MDGL | Fri, Jan 4, 2013 | 336.35 | 345.80 | 329.00 | 344.05 | 407 | NASDAQ | MDGL | Thu, Jan 3, 2013 | 334.95 | 346.50 | 331.10 | 334.95 | 406 | NASDAQ | MDGL | Wed, Jan 2, 2013 | 324.45 | 343.00 | 321.65 | 337.40 | 405 | NASDAQ | MDGL | Mon, Dec 31, 2012 | 310.45 | 323.75 | 309.05 | 315.70 | 404 | NASDAQ | MDGL | Fri, Dec 28, 2012 | 307.65 | 313.25 | 307.65 | 311.15 | 403 | NASDAQ | MDGL | Thu, Dec 27, 2012 | 311.50 | 320.25 | 302.05 | 309.05 | 402 | NASDAQ | MDGL | Wed, Dec 26, 2012 | 317.10 | 324.45 | 309.05 | 310.10 | 401 | NASDAQ | MDGL | Mon, Dec 24, 2012 | 313.25 | 319.90 | 310.80 | 317.45 | 400 | NASDAQ | MDGL | Fri, Dec 21, 2012 | 315.00 | 329.00 | 311.15 | 312.90 | 399 | NASDAQ | MDGL | Thu, Dec 20, 2012 | 323.40 | 329.70 | 316.75 | 320.25 | 398 | NASDAQ | MDGL | Wed, Dec 19, 2012 | 341.25 | 343.70 | 322.35 | 323.05 | 397 | NASDAQ | MDGL | Tue, Dec 18, 2012 | 340.90 | 344.05 | 330.75 | 340.20 | 396 | NASDAQ | MDGL | Mon, Dec 17, 2012 | 317.80 | 332.50 | 317.45 | 331.45 | 395 | NASDAQ | MDGL | Fri, Dec 14, 2012 | 311.85 | 323.40 | 309.05 | 316.40 | 394 | NASDAQ | MDGL | Thu, Dec 13, 2012 | 311.85 | 321.30 | 301.35 | 308.00 | 393 | NASDAQ | MDGL | Wed, Dec 12, 2012 | 314.30 | 314.65 | 298.55 | 301.35 | 392 | NASDAQ | MDGL | Tue, Dec 11, 2012 | 283.50 | 310.10 | 280.70 | 308.00 | 391 | NASDAQ | MDGL | Mon, Dec 10, 2012 | 273.00 | 278.95 | 267.40 | 278.25 | 390 | NASDAQ | MDGL | Fri, Dec 7, 2012 | 267.05 | 271.60 | 265.30 | 270.90 | 389 | NASDAQ | MDGL | Thu, Dec 6, 2012 | 266.00 | 267.40 | 259.35 | 266.35 | 388 | NASDAQ | MDGL | Wed, Dec 5, 2012 | 270.20 | 276.50 | 263.20 | 263.55 | 387 | NASDAQ | MDGL | Tue, Dec 4, 2012 | 275.10 | 278.25 | 265.30 | 268.45 | 386 | NASDAQ | MDGL | Mon, Dec 3, 2012 | 285.95 | 286.04 | 272.65 | 275.45 | 385 | NASDAQ | MDGL | Fri, Nov 30, 2012 | 287.00 | 287.00 | 273.70 | 282.45 | 384 | NASDAQ | MDGL | Thu, Nov 29, 2012 | 273.35 | 288.37 | 271.25 | 287.35 | 383 | NASDAQ | MDGL | Wed, Nov 28, 2012 | 278.25 | 278.43 | 265.65 | 269.50 | 382 | NASDAQ | MDGL | Tue, Nov 27, 2012 | 281.05 | 286.30 | 277.90 | 279.65 | 381 | NASDAQ | MDGL | Mon, Nov 26, 2012 | 286.30 | 286.30 | 277.90 | 279.65 | 380 | NASDAQ | MDGL | Fri, Nov 23, 2012 | 274.75 | 286.30 | 274.75 | 286.30 | 379 | NASDAQ | MDGL | Wed, Nov 21, 2012 | 271.25 | 277.20 | 268.45 | 274.05 | 378 | NASDAQ | MDGL | Tue, Nov 20, 2012 | 272.65 | 276.50 | 268.45 | 271.25 | 377 | NASDAQ | MDGL | Mon, Nov 19, 2012 | 271.95 | 282.45 | 268.10 | 274.05 | 376 | NASDAQ | MDGL | Fri, Nov 16, 2012 | 260.40 | 270.55 | 255.15 | 269.15 | 375 | NASDAQ | MDGL | Thu, Nov 15, 2012 | 253.05 | 260.75 | 252.00 | 259.70 | 374 | NASDAQ | MDGL | Wed, Nov 14, 2012 | 256.90 | 261.45 | 242.20 | 253.75 | 373 | NASDAQ | MDGL | Tue, Nov 13, 2012 | 245.35 | 261.80 | 244.30 | 255.86 | 372 | NASDAQ | MDGL | Mon, Nov 12, 2012 | 240.45 | 249.90 | 238.00 | 244.30 | 371 | NASDAQ | MDGL | Fri, Nov 9, 2012 | 232.75 | 237.65 | 228.55 | 236.60 | 370 | NASDAQ | MDGL | Thu, Nov 8, 2012 | 246.05 | 246.40 | 231.35 | 234.15 | 369 | NASDAQ | MDGL | Wed, Nov 7, 2012 | 249.90 | 255.15 | 239.75 | 248.50 | 368 | NASDAQ | MDGL | Tue, Nov 6, 2012 | 264.60 | 264.95 | 251.30 | 255.50 | 367 | NASDAQ | MDGL | Mon, Nov 5, 2012 | 257.60 | 264.25 | 253.75 | 262.15 | 366 | NASDAQ | MDGL | Fri, Nov 2, 2012 | 269.85 | 272.65 | 256.20 | 257.25 | 365 | NASDAQ | MDGL | Thu, Nov 1, 2012 | 275.10 | 282.80 | 263.55 | 267.75 | 364 | NASDAQ | MDGL | Wed, Oct 31, 2012 | 273.70 | 283.15 | 266.00 | 275.45 | 363 | NASDAQ | MDGL | Fri, Oct 26, 2012 | 284.55 | 284.55 | 267.75 | 271.25 | 362 | NASDAQ | MDGL | Thu, Oct 25, 2012 | 287.00 | 287.00 | 280.00 | 285.95 | 361 | NASDAQ | MDGL | Wed, Oct 24, 2012 | 288.75 | 294.00 | 276.15 | 284.90 | 360 | NASDAQ | MDGL | Tue, Oct 23, 2012 | 277.55 | 286.30 | 269.50 | 285.25 | 359 | NASDAQ | MDGL | Mon, Oct 22, 2012 | 286.30 | 288.05 | 270.55 | 283.50 | 358 | NASDAQ | MDGL | Fri, Oct 19, 2012 | 302.40 | 302.75 | 285.60 | 287.35 | 357 | NASDAQ | MDGL | Thu, Oct 18, 2012 | 316.05 | 319.20 | 303.10 | 305.55 | 356 | NASDAQ | MDGL | Wed, Oct 17, 2012 | 309.40 | 322.35 | 309.40 | 317.10 | 355 | NASDAQ | MDGL | Tue, Oct 16, 2012 | 310.80 | 317.10 | 303.80 | 308.00 | 354 | NASDAQ | MDGL | Mon, Oct 15, 2012 | 315.35 | 316.40 | 302.40 | 307.65 | 353 | NASDAQ | MDGL | Fri, Oct 12, 2012 | 319.55 | 320.60 | 311.15 | 315.00 | 352 | NASDAQ | MDGL | Thu, Oct 11, 2012 | 329.58 | 332.15 | 312.90 | 318.15 | 351 | NASDAQ | MDGL | Wed, Oct 10, 2012 | 318.50 | 319.20 | 301.35 | 308.00 | 350 | NASDAQ | MDGL | Tue, Oct 9, 2012 | 326.55 | 326.55 | 315.35 | 317.45 | 349 | NASDAQ | MDGL | Mon, Oct 8, 2012 | 332.50 | 332.50 | 319.55 | 327.95 | 348 | NASDAQ | MDGL | Fri, Oct 5, 2012 | 332.85 | 338.10 | 328.65 | 333.90 | 347 | NASDAQ | MDGL | Thu, Oct 4, 2012 | 329.00 | 344.75 | 326.90 | 331.45 | 346 | NASDAQ | MDGL | Wed, Oct 3, 2012 | 330.75 | 332.50 | 315.35 | 330.75 | 345 | NASDAQ | MDGL | Tue, Oct 2, 2012 | 329.35 | 342.65 | 305.55 | 328.30 | 344 | NASDAQ | MDGL | Mon, Oct 1, 2012 | 275.45 | 329.35 | 263.90 | 329.35 | 343 | NASDAQ | MDGL | Fri, Sep 28, 2012 | 268.10 | 269.50 | 263.25 | 266.70 | 342 | NASDAQ | MDGL | Thu, Sep 27, 2012 | 267.75 | 273.00 | 260.40 | 269.85 | 341 | NASDAQ | MDGL | Wed, Sep 26, 2012 | 277.55 | 279.65 | 264.95 | 265.30 | 340 | NASDAQ | MDGL | Tue, Sep 25, 2012 | 284.20 | 292.08 | 276.85 | 278.25 | 339 | NASDAQ | MDGL | Mon, Sep 24, 2012 | 292.95 | 293.65 | 276.50 | 282.45 | 338 | NASDAQ | MDGL | Fri, Sep 21, 2012 | 290.15 | 298.89 | 288.05 | 293.30 | 337 | NASDAQ | MDGL | Thu, Sep 20, 2012 | 285.60 | 294.35 | 283.50 | 287.35 | 336 | NASDAQ | MDGL | Wed, Sep 19, 2012 | 280.70 | 288.40 | 277.55 | 286.65 | 335 | NASDAQ | MDGL | Tue, Sep 18, 2012 | 278.60 | 284.90 | 276.85 | 279.30 | 334 | NASDAQ | MDGL | Mon, Sep 17, 2012 | 281.05 | 287.00 | 277.20 | 279.65 | 333 | NASDAQ | MDGL | Fri, Sep 14, 2012 | 282.80 | 295.75 | 280.00 | 281.05 | 332 | NASDAQ | MDGL | Thu, Sep 13, 2012 | 270.55 | 288.05 | 269.85 | 281.75 | 331 | NASDAQ | MDGL | Wed, Sep 12, 2012 | 271.25 | 274.93 | 269.15 | 269.85 | 330 | NASDAQ | MDGL | Tue, Sep 11, 2012 | 276.15 | 281.40 | 269.50 | 270.55 | 329 | NASDAQ | MDGL | Mon, Sep 10, 2012 | 282.45 | 283.50 | 273.00 | 275.80 | 328 | NASDAQ | MDGL | Fri, Sep 7, 2012 | 284.55 | 286.59 | 279.30 | 283.15 | 327 | NASDAQ | MDGL | Thu, Sep 6, 2012 | 268.10 | 287.35 | 265.30 | 284.03 | 326 | NASDAQ | MDGL | Wed, Sep 5, 2012 | 261.80 | 268.80 | 252.00 | 267.75 | 325 | NASDAQ | MDGL | Tue, Sep 4, 2012 | 229.60 | 267.75 | 229.60 | 264.60 | 324 | NASDAQ | MDGL | Fri, Aug 31, 2012 | 231.70 | 232.75 | 226.10 | 229.95 | 323 | NASDAQ | MDGL | Thu, Aug 30, 2012 | 240.10 | 240.10 | 229.60 | 230.65 | 322 | NASDAQ | MDGL | Wed, Aug 29, 2012 | 236.95 | 244.65 | 235.55 | 242.20 | 321 | NASDAQ | MDGL | Tue, Aug 28, 2012 | 228.20 | 243.95 | 227.15 | 236.25 | 320 | NASDAQ | MDGL | Mon, Aug 27, 2012 | 227.85 | 229.08 | 225.75 | 228.20 | 319 | NASDAQ | MDGL | Fri, Aug 24, 2012 | 226.10 | 230.48 | 219.10 | 226.80 | 318 | NASDAQ | MDGL | Thu, Aug 23, 2012 | 229.60 | 230.65 | 225.75 | 226.80 | 317 | NASDAQ | MDGL | Wed, Aug 22, 2012 | 227.15 | 231.00 | 220.50 | 229.95 | 316 | NASDAQ | MDGL | Tue, Aug 21, 2012 | 230.30 | 231.70 | 226.59 | 228.20 | 315 | NASDAQ | MDGL | Mon, Aug 20, 2012 | 229.60 | 231.70 | 225.40 | 229.60 | 314 | NASDAQ | MDGL | Fri, Aug 17, 2012 | 235.20 | 235.55 | 229.60 | 230.30 | 313 | NASDAQ | MDGL | Thu, Aug 16, 2012 | 239.40 | 241.15 | 232.40 | 235.90 | 312 | NASDAQ | MDGL | Wed, Aug 15, 2012 | 231.00 | 241.50 | 229.95 | 239.40 | 311 | NASDAQ | MDGL | Tue, Aug 14, 2012 | 236.25 | 238.35 | 230.30 | 231.00 | 310 | NASDAQ | MDGL | Mon, Aug 13, 2012 | 234.85 | 235.20 | 226.45 | 235.20 | 309 | NASDAQ | MDGL | Fri, Aug 10, 2012 | 237.30 | 237.65 | 231.35 | 234.85 | 308 | NASDAQ | MDGL | Thu, Aug 9, 2012 | 235.90 | 240.45 | 232.40 | 238.70 | 307 | NASDAQ | MDGL | Wed, Aug 8, 2012 | 243.60 | 245.35 | 232.40 | 236.95 | 306 | NASDAQ | MDGL | Tue, Aug 7, 2012 | 241.85 | 250.95 | 237.83 | 245.35 | 305 | NASDAQ | MDGL | Mon, Aug 6, 2012 | 245.70 | 252.00 | 243.60 | 244.30 | 304 | NASDAQ | MDGL | Fri, Aug 3, 2012 | 255.85 | 261.45 | 243.95 | 244.65 | 303 | NASDAQ | MDGL | Thu, Aug 2, 2012 | 241.85 | 251.30 | 234.50 | 249.20 | 302 | NASDAQ | MDGL | Wed, Aug 1, 2012 | 259.35 | 259.35 | 243.95 | 243.95 | 301 | NASDAQ | MDGL | Tue, Jul 31, 2012 | 268.80 | 270.55 | 256.90 | 257.25 | 300 | NASDAQ | MDGL | Mon, Jul 30, 2012 | 271.60 | 278.25 | 265.65 | 270.90 | 299 | NASDAQ | MDGL | Fri, Jul 27, 2012 | 255.15 | 272.30 | 252.04 | 270.20 | 298 | NASDAQ | MDGL | Thu, Jul 26, 2012 | 227.50 | 257.60 | 227.50 | 254.45 | 297 | NASDAQ | MDGL | Wed, Jul 25, 2012 | 227.15 | 234.62 | 224.70 | 226.80 | 296 | NASDAQ | MDGL | Tue, Jul 24, 2012 | 227.50 | 228.55 | 222.95 | 227.15 | 295 | NASDAQ | MDGL | Mon, Jul 23, 2012 | 214.55 | 229.25 | 213.15 | 224.00 | 294 | NASDAQ | MDGL | Fri, Jul 20, 2012 | 220.50 | 220.85 | 210.35 | 219.45 | 293 | NASDAQ | MDGL | Thu, Jul 19, 2012 | 222.95 | 226.45 | 220.15 | 222.25 | 292 | NASDAQ | MDGL | Wed, Jul 18, 2012 | 221.90 | 225.05 | 218.05 | 222.95 | 291 | NASDAQ | MDGL | Tue, Jul 17, 2012 | 223.30 | 226.10 | 220.15 | 221.90 | 290 | NASDAQ | MDGL | Mon, Jul 16, 2012 | 222.95 | 226.80 | 217.35 | 224.35 | 289 | NASDAQ | MDGL | Fri, Jul 13, 2012 | 225.75 | 227.85 | 218.05 | 222.95 | 288 | NASDAQ | MDGL | Thu, Jul 12, 2012 | 219.10 | 227.85 | 211.40 | 226.45 | 287 | NASDAQ | MDGL | Wed, Jul 11, 2012 | 228.55 | 233.10 | 213.50 | 221.90 | 286 | NASDAQ | MDGL | Tue, Jul 10, 2012 | 238.70 | 242.90 | 226.80 | 229.60 | 285 | NASDAQ | MDGL | Mon, Jul 9, 2012 | 229.25 | 245.00 | 224.00 | 237.65 | 284 | NASDAQ | MDGL | Fri, Jul 6, 2012 | 219.10 | 232.75 | 217.35 | 228.55 | 283 | NASDAQ | MDGL | Thu, Jul 5, 2012 | 221.20 | 226.45 | 210.70 | 223.30 | 282 | NASDAQ | MDGL | Tue, Jul 3, 2012 | 206.15 | 226.10 | 201.60 | 221.24 | 281 | NASDAQ | MDGL | Mon, Jul 2, 2012 | 197.75 | 205.45 | 187.25 | 201.95 | 280 | NASDAQ | MDGL | Fri, Jun 29, 2012 | 175.00 | 198.10 | 173.60 | 191.45 | 279 | NASDAQ | MDGL | Thu, Jun 28, 2012 | 192.50 | 208.25 | 154.00 | 168.70 | 278 | NASDAQ | MDGL | Wed, Jun 27, 2012 | 258.30 | 267.75 | 252.00 | 253.75 | 277 | NASDAQ | MDGL | Tue, Jun 26, 2012 | 272.30 | 283.50 | 250.25 | 256.55 | 276 | NASDAQ | MDGL | Mon, Jun 25, 2012 | 255.50 | 297.50 | 249.55 | 272.48 | 275 | NASDAQ | MDGL | Fri, Jun 22, 2012 | 226.80 | 253.40 | 222.60 | 253.40 | 274 | NASDAQ | MDGL | Thu, Jun 21, 2012 | 221.90 | 229.78 | 221.55 | 224.35 | 273 | NASDAQ | MDGL | Wed, Jun 20, 2012 | 224.00 | 226.80 | 219.80 | 223.30 | 272 | NASDAQ | MDGL | Tue, Jun 19, 2012 | 210.70 | 226.80 | 209.30 | 224.00 | 271 | NASDAQ | MDGL | Mon, Jun 18, 2012 | 199.15 | 211.40 | 197.05 | 209.30 | 270 | NASDAQ | MDGL | Fri, Jun 15, 2012 | 201.25 | 205.80 | 199.50 | 201.60 | 269 | NASDAQ | MDGL | Thu, Jun 14, 2012 | 196.35 | 203.88 | 194.95 | 199.50 | 268 | NASDAQ | MDGL | Wed, Jun 13, 2012 | 203.35 | 209.65 | 195.13 | 197.40 | 267 | NASDAQ | MDGL | Tue, Jun 12, 2012 | 196.00 | 205.80 | 193.55 | 205.45 | 266 | NASDAQ | MDGL | Mon, Jun 11, 2012 | 199.50 | 200.20 | 195.65 | 197.75 | 265 | NASDAQ | MDGL | Fri, Jun 8, 2012 | 195.30 | 199.50 | 188.30 | 197.75 | 264 | NASDAQ | MDGL | Thu, Jun 7, 2012 | 202.30 | 203.00 | 193.55 | 195.30 | 263 | NASDAQ | MDGL | Wed, Jun 6, 2012 | 201.60 | 207.20 | 195.30 | 199.50 | 262 | NASDAQ | MDGL | Tue, Jun 5, 2012 | 190.75 | 202.65 | 186.90 | 201.95 | 261 | NASDAQ | MDGL | Mon, Jun 4, 2012 | 188.30 | 192.85 | 182.00 | 190.05 | 260 | NASDAQ | MDGL | Fri, Jun 1, 2012 | 160.30 | 183.05 | 160.30 | 178.50 | 259 | NASDAQ | MDGL | Thu, May 31, 2012 | 147.00 | 178.50 | 146.65 | 168.35 | 258 | NASDAQ | MDGL | Wed, May 30, 2012 | 147.00 | 147.35 | 143.50 | 145.60 | 257 | NASDAQ | MDGL | Tue, May 29, 2012 | 149.10 | 151.55 | 147.70 | 149.45 | 256 | NASDAQ | MDGL | Fri, May 25, 2012 | 145.60 | 150.15 | 143.50 | 148.40 | 255 | NASDAQ | MDGL | Thu, May 24, 2012 | 137.20 | 145.25 | 133.70 | 144.90 | 254 | NASDAQ | MDGL | Wed, May 23, 2012 | 138.60 | 140.70 | 132.65 | 136.50 | 253 | NASDAQ | MDGL | Tue, May 22, 2012 | 145.95 | 151.55 | 137.55 | 139.30 | 252 | NASDAQ | MDGL | Mon, May 21, 2012 | 134.05 | 143.50 | 131.95 | 143.50 | 251 | NASDAQ | MDGL | Fri, May 18, 2012 | 141.05 | 141.75 | 129.85 | 133.00 | 250 | NASDAQ | MDGL | Thu, May 17, 2012 | 144.90 | 146.30 | 140.00 | 140.00 | 249 | NASDAQ | MDGL | Wed, May 16, 2012 | 146.30 | 146.97 | 142.80 | 144.20 | 248 | NASDAQ | MDGL | Tue, May 15, 2012 | 140.35 | 147.00 | 140.00 | 145.60 | 247 | NASDAQ | MDGL | Mon, May 14, 2012 | 140.00 | 141.75 | 137.20 | 140.00 | 246 | NASDAQ | MDGL | Fri, May 11, 2012 | 133.35 | 143.85 | 133.35 | 140.35 | 245 | NASDAQ | MDGL | Thu, May 10, 2012 | 134.40 | 136.85 | 131.60 | 133.70 | 244 | NASDAQ | MDGL | Wed, May 9, 2012 | 129.15 | 134.05 | 127.75 | 133.35 | 243 | NASDAQ | MDGL | Tue, May 8, 2012 | 128.80 | 134.75 | 125.65 | 130.90 | 242 | NASDAQ | MDGL | Mon, May 7, 2012 | 128.10 | 133.00 | 124.95 | 130.20 | 241 | NASDAQ | MDGL | Fri, May 4, 2012 | 140.35 | 140.35 | 129.85 | 129.85 | 240 | NASDAQ | MDGL | Thu, May 3, 2012 | 147.00 | 148.75 | 136.50 | 140.70 | 239 | NASDAQ | MDGL | Wed, May 2, 2012 | 149.10 | 150.50 | 144.20 | 146.30 | 238 | NASDAQ | MDGL | Tue, May 1, 2012 | 152.25 | 159.25 | 150.15 | 150.15 | 237 | NASDAQ | MDGL | Mon, Apr 30, 2012 | 154.35 | 156.80 | 151.20 | 152.25 | 236 | NASDAQ | MDGL | Fri, Apr 27, 2012 | 155.40 | 155.40 | 151.55 | 153.65 | 235 | NASDAQ | MDGL | Thu, Apr 26, 2012 | 159.60 | 162.75 | 152.95 | 154.00 | 234 | NASDAQ | MDGL | Wed, Apr 25, 2012 | 151.90 | 159.95 | 150.85 | 159.60 | 233 | NASDAQ | MDGL | Tue, Apr 24, 2012 | 141.75 | 149.45 | 141.75 | 149.45 | 232 | NASDAQ | MDGL | Mon, Apr 23, 2012 | 140.35 | 143.50 | 139.91 | 142.10 | 231 | NASDAQ | MDGL | Fri, Apr 20, 2012 | 138.60 | 144.90 | 135.80 | 143.15 | 230 | NASDAQ | MDGL | Thu, Apr 19, 2012 | 141.75 | 144.20 | 136.50 | 136.50 | 229 | NASDAQ | MDGL | Wed, Apr 18, 2012 | 141.05 | 144.17 | 139.65 | 140.35 | 228 | NASDAQ | MDGL | Tue, Apr 17, 2012 | 139.30 | 142.45 | 135.80 | 141.05 | 227 | NASDAQ | MDGL | Mon, Apr 16, 2012 | 141.05 | 142.10 | 135.45 | 137.55 | 226 | NASDAQ | MDGL | Fri, Apr 13, 2012 | 139.30 | 141.40 | 136.50 | 140.00 | 225 | NASDAQ | MDGL | Thu, Apr 12, 2012 | 138.25 | 143.50 | 136.15 | 140.00 | 224 | NASDAQ | MDGL | Wed, Apr 11, 2012 | 134.75 | 138.95 | 133.35 | 138.60 | 223 | NASDAQ | MDGL | Tue, Apr 10, 2012 | 140.00 | 141.40 | 130.55 | 131.95 | 222 | NASDAQ | MDGL | Mon, Apr 9, 2012 | 140.70 | 143.85 | 137.90 | 140.00 | 221 | NASDAQ | MDGL | Thu, Apr 5, 2012 | 144.20 | 145.60 | 140.00 | 142.10 | 220 | NASDAQ | MDGL | Wed, Apr 4, 2012 | 149.10 | 149.80 | 143.68 | 145.25 | 219 | NASDAQ | MDGL | Tue, Apr 3, 2012 | 152.60 | 154.35 | 148.75 | 150.50 | 218 | NASDAQ | MDGL | Mon, Apr 2, 2012 | 151.55 | 154.00 | 149.45 | 152.60 | 217 | NASDAQ | MDGL | Fri, Mar 30, 2012 | 158.55 | 158.90 | 151.90 | 152.25 | 216 | NASDAQ | MDGL | Thu, Mar 29, 2012 | 152.95 | 158.20 | 152.95 | 156.80 | 215 | NASDAQ | MDGL | Wed, Mar 28, 2012 | 157.50 | 159.95 | 152.60 | 153.65 | 214 | NASDAQ | MDGL | Tue, Mar 27, 2012 | 158.90 | 162.75 | 156.80 | 157.15 | 213 | NASDAQ | MDGL | Mon, Mar 26, 2012 | 156.45 | 163.10 | 156.10 | 158.55 | 212 | NASDAQ | MDGL | Fri, Mar 23, 2012 | 157.85 | 158.90 | 151.90 | 153.65 | 211 | NASDAQ | MDGL | Thu, Mar 22, 2012 | 157.50 | 158.55 | 154.00 | 157.50 | 210 | NASDAQ | MDGL | Wed, Mar 21, 2012 | 161.00 | 163.45 | 157.50 | 157.85 | 209 | NASDAQ | MDGL | Tue, Mar 20, 2012 | 161.70 | 164.15 | 159.60 | 161.00 | 208 | NASDAQ | MDGL | Mon, Mar 19, 2012 | 167.65 | 170.10 | 162.75 | 163.80 | 207 | NASDAQ | MDGL | Fri, Mar 16, 2012 | 167.65 | 172.90 | 166.95 | 167.30 | 206 | NASDAQ | MDGL | Thu, Mar 15, 2012 | 162.75 | 167.30 | 159.95 | 167.30 | 205 | NASDAQ | MDGL | Wed, Mar 14, 2012 | 157.15 | 162.40 | 155.75 | 162.40 | 204 | NASDAQ | MDGL | Tue, Mar 13, 2012 | 161.70 | 161.70 | 156.10 | 157.50 | 203 | NASDAQ | MDGL | Mon, Mar 12, 2012 | 157.50 | 161.35 | 154.35 | 160.30 | 202 | NASDAQ | MDGL | Fri, Mar 9, 2012 | 151.90 | 157.85 | 151.90 | 156.80 | 201 | NASDAQ | MDGL | Thu, Mar 8, 2012 | 151.90 | 154.35 | 149.45 | 151.55 | 200 | NASDAQ | MDGL | Wed, Mar 7, 2012 | 148.40 | 154.32 | 147.00 | 150.50 | 199 | NASDAQ | MDGL | Tue, Mar 6, 2012 | 151.90 | 153.65 | 141.05 | 147.70 | 198 | NASDAQ | MDGL | Mon, Mar 5, 2012 | 155.05 | 156.80 | 152.25 | 153.65 | 197 | NASDAQ | MDGL | Fri, Mar 2, 2012 | 160.30 | 162.75 | 155.75 | 155.75 | 196 | NASDAQ | MDGL | Thu, Mar 1, 2012 | 167.65 | 169.05 | 159.95 | 159.95 | 195 | NASDAQ | MDGL | Wed, Feb 29, 2012 | 181.65 | 183.05 | 166.25 | 167.30 | 194 | NASDAQ | MDGL | Tue, Feb 28, 2012 | 170.80 | 178.15 | 170.80 | 175.70 | 193 | NASDAQ | MDGL | Mon, Feb 27, 2012 | 179.20 | 179.20 | 169.75 | 170.10 | 192 | NASDAQ | MDGL | Fri, Feb 24, 2012 | 183.05 | 183.79 | 177.80 | 181.30 | 191 | NASDAQ | MDGL | Thu, Feb 23, 2012 | 173.60 | 182.35 | 171.85 | 182.35 | 190 | NASDAQ | MDGL | Wed, Feb 22, 2012 | 176.75 | 183.75 | 172.55 | 173.60 | 189 | NASDAQ | MDGL | Tue, Feb 21, 2012 | 189.35 | 189.35 | 181.30 | 182.00 | 188 | NASDAQ | MDGL | Fri, Feb 17, 2012 | 196.70 | 197.75 | 189.70 | 191.10 | 187 | NASDAQ | MDGL | Thu, Feb 16, 2012 | 189.35 | 197.40 | 187.25 | 194.60 | 186 | NASDAQ | MDGL | Wed, Feb 15, 2012 | 199.85 | 200.90 | 188.30 | 189.70 | 185 | NASDAQ | MDGL | Tue, Feb 14, 2012 | 184.80 | 198.80 | 183.05 | 198.10 | 184 | NASDAQ | MDGL | Mon, Feb 13, 2012 | 179.20 | 185.85 | 175.00 | 185.50 | 183 | NASDAQ | MDGL | Fri, Feb 10, 2012 | 180.60 | 183.05 | 176.40 | 177.10 | 182 | NASDAQ | MDGL | Thu, Feb 9, 2012 | 188.30 | 190.40 | 182.00 | 182.35 | 181 | NASDAQ | MDGL | Wed, Feb 8, 2012 | 184.80 | 188.65 | 184.45 | 188.30 | 180 | NASDAQ | MDGL | Tue, Feb 7, 2012 | 179.20 | 186.20 | 176.40 | 184.80 | 179 | NASDAQ | MDGL | Mon, Feb 6, 2012 | 173.60 | 182.00 | 173.60 | 179.20 | 178 | NASDAQ | MDGL | Fri, Feb 3, 2012 | 171.15 | 175.00 | 168.70 | 174.30 | 177 | NASDAQ | MDGL | Thu, Feb 2, 2012 | 171.50 | 177.80 | 169.05 | 171.15 | 176 | NASDAQ | MDGL | Wed, Feb 1, 2012 | 162.75 | 171.85 | 160.65 | 169.58 | 175 | NASDAQ | MDGL | Tue, Jan 31, 2012 | 165.55 | 166.64 | 160.65 | 161.35 | 174 | NASDAQ | MDGL | Mon, Jan 30, 2012 | 164.85 | 165.55 | 162.40 | 164.50 | 173 | NASDAQ | MDGL | Fri, Jan 27, 2012 | 165.55 | 169.05 | 163.45 | 166.25 | 172 | NASDAQ | MDGL | Thu, Jan 26, 2012 | 165.55 | 168.35 | 163.10 | 166.60 | 171 | NASDAQ | MDGL | Wed, Jan 25, 2012 | 163.80 | 166.25 | 162.58 | 164.85 | 170 | NASDAQ | MDGL | Tue, Jan 24, 2012 | 163.45 | 167.65 | 162.40 | 163.10 | 169 | NASDAQ | MDGL | Mon, Jan 23, 2012 | 166.95 | 167.65 | 161.35 | 164.50 | 168 | NASDAQ | MDGL | Fri, Jan 20, 2012 | 166.60 | 169.40 | 165.90 | 167.65 | 167 | NASDAQ | MDGL | Thu, Jan 19, 2012 | 163.80 | 167.65 | 161.70 | 167.30 | 166 | NASDAQ | MDGL | Wed, Jan 18, 2012 | 161.35 | 164.15 | 158.20 | 163.10 | 165 | NASDAQ | MDGL | Tue, Jan 17, 2012 | 164.50 | 164.50 | 160.30 | 161.70 | 164 | NASDAQ | MDGL | Fri, Jan 13, 2012 | 155.05 | 163.80 | 154.70 | 161.35 | 163 | NASDAQ | MDGL | Thu, Jan 12, 2012 | 159.95 | 161.70 | 155.75 | 157.50 | 162 | NASDAQ | MDGL | Wed, Jan 11, 2012 | 150.85 | 161.00 | 149.45 | 158.90 | 161 | NASDAQ | MDGL | Tue, Jan 10, 2012 | 153.30 | 153.65 | 146.30 | 150.15 | 160 | NASDAQ | MDGL | Mon, Jan 9, 2012 | 154.35 | 157.50 | 150.50 | 152.25 | 159 | NASDAQ | MDGL | Fri, Jan 6, 2012 | 154.00 | 156.10 | 149.10 | 153.65 | 158 | NASDAQ | MDGL | Thu, Jan 5, 2012 | 172.90 | 180.25 | 172.90 | 179.90 | 157 | NASDAQ | MDGL | Wed, Jan 4, 2012 | 169.40 | 171.85 | 167.30 | 169.05 | 156 | NASDAQ | MDGL | Tue, Jan 3, 2012 | 166.95 | 171.50 | 166.25 | 171.15 | 155 | NASDAQ | MDGL | Fri, Dec 30, 2011 | 165.55 | 165.55 | 158.20 | 163.45 | 154 | NASDAQ | MDGL | Thu, Dec 29, 2011 | 158.55 | 167.30 | 156.80 | 166.25 | 153 | NASDAQ | MDGL | Wed, Dec 28, 2011 | 167.30 | 167.30 | 155.40 | 158.20 | 152 | NASDAQ | MDGL | Tue, Dec 27, 2011 | 168.00 | 170.10 | 162.75 | 168.00 | 151 | NASDAQ | MDGL | Fri, Dec 23, 2011 | 178.15 | 178.15 | 170.10 | 170.10 | 150 | NASDAQ | MDGL | Thu, Dec 22, 2011 | 177.45 | 180.25 | 172.55 | 178.50 | 149 | NASDAQ | MDGL | Wed, Dec 21, 2011 | 176.05 | 177.80 | 171.85 | 177.45 | 148 | NASDAQ | MDGL | Tue, Dec 20, 2011 | 171.15 | 179.55 | 168.70 | 177.10 | 147 | NASDAQ | MDGL | Mon, Dec 19, 2011 | 168.70 | 171.50 | 165.20 | 167.65 | 146 | NASDAQ | MDGL | Fri, Dec 16, 2011 | 167.30 | 169.75 | 162.75 | 166.95 | 145 | NASDAQ | MDGL | Thu, Dec 15, 2011 | 170.10 | 170.10 | 162.05 | 165.55 | 144 | NASDAQ | MDGL | Wed, Dec 14, 2011 | 158.90 | 168.00 | 156.45 | 166.95 | 143 | NASDAQ | MDGL | Tue, Dec 13, 2011 | 171.15 | 171.50 | 157.50 | 158.20 | 142 | NASDAQ | MDGL | Mon, Dec 12, 2011 | 172.90 | 172.90 | 159.95 | 171.50 | 141 | NASDAQ | MDGL | Fri, Dec 9, 2011 | 156.80 | 170.45 | 156.45 | 169.05 | 140 | NASDAQ | MDGL | Thu, Dec 8, 2011 | 144.20 | 164.85 | 141.05 | 154.70 | 139 | NASDAQ | MDGL | Wed, Dec 7, 2011 | 140.70 | 144.03 | 137.55 | 141.75 | 138 | NASDAQ | MDGL | Tue, Dec 6, 2011 | 145.60 | 146.65 | 139.34 | 141.05 | 137 | NASDAQ | MDGL | Mon, Dec 5, 2011 | 142.80 | 147.00 | 140.70 | 145.60 | 136 | NASDAQ | MDGL | Fri, Dec 2, 2011 | 143.15 | 144.20 | 139.65 | 141.40 | 135 | NASDAQ | MDGL | Thu, Dec 1, 2011 | 146.30 | 146.30 | 141.75 | 141.75 | 134 | NASDAQ | MDGL | Wed, Nov 30, 2011 | 145.95 | 149.80 | 139.30 | 146.65 | 133 | NASDAQ | MDGL | Tue, Nov 29, 2011 | 142.10 | 142.10 | 138.25 | 139.65 | 132 | NASDAQ | MDGL | Mon, Nov 28, 2011 | 144.55 | 147.00 | 140.70 | 142.10 | 131 | NASDAQ | MDGL | Fri, Nov 25, 2011 | 138.95 | 140.35 | 136.50 | 137.90 | 130 | NASDAQ | MDGL | Wed, Nov 23, 2011 | 146.30 | 155.40 | 138.95 | 139.65 | 129 | NASDAQ | MDGL | Tue, Nov 22, 2011 | 139.30 | 155.75 | 138.25 | 147.35 | 128 | NASDAQ | MDGL | Mon, Nov 21, 2011 | 131.25 | 140.00 | 130.90 | 139.30 | 127 | NASDAQ | MDGL | Fri, Nov 18, 2011 | 122.15 | 134.75 | 120.75 | 134.05 | 126 | NASDAQ | MDGL | Thu, Nov 17, 2011 | 112.35 | 124.60 | 110.95 | 120.40 | 125 | NASDAQ | MDGL | Wed, Nov 16, 2011 | 116.90 | 121.10 | 111.30 | 112.70 | 124 | NASDAQ | MDGL | Tue, Nov 15, 2011 | 114.10 | 124.25 | 113.05 | 115.85 | 123 | NASDAQ | MDGL | Mon, Nov 14, 2011 | 117.60 | 118.30 | 114.45 | 114.80 | 122 | NASDAQ | MDGL | Fri, Nov 11, 2011 | 115.50 | 120.75 | 113.40 | 117.95 | 121 | NASDAQ | MDGL | Thu, Nov 10, 2011 | 120.40 | 122.85 | 110.25 | 114.45 | 120 | NASDAQ | MDGL | Wed, Nov 9, 2011 | 123.90 | 126.35 | 116.90 | 117.60 | 119 | NASDAQ | MDGL | Tue, Nov 8, 2011 | 126.70 | 132.65 | 125.65 | 128.45 | 118 | NASDAQ | MDGL | Mon, Nov 7, 2011 | 124.25 | 126.00 | 117.60 | 124.25 | 117 | NASDAQ | MDGL | Fri, Nov 4, 2011 | 129.15 | 132.65 | 122.15 | 124.25 | 116 | NASDAQ | MDGL | Thu, Nov 3, 2011 | 122.15 | 133.00 | 115.15 | 131.60 | 115 | NASDAQ | MDGL | Wed, Nov 2, 2011 | 123.90 | 123.90 | 113.40 | 119.00 | 114 | NASDAQ | MDGL | Tue, Nov 1, 2011 | 122.50 | 128.10 | 120.40 | 120.40 | 113 | NASDAQ | MDGL | Mon, Oct 31, 2011 | 135.10 | 135.10 | 121.45 | 129.50 | 112 | NASDAQ | MDGL | Fri, Oct 28, 2011 | 136.50 | 138.95 | 133.00 | 136.50 | 111 | NASDAQ | MDGL | Thu, Oct 27, 2011 | 136.85 | 140.00 | 131.60 | 136.85 | 110 | NASDAQ | MDGL | Wed, Oct 26, 2011 | 127.40 | 131.95 | 120.05 | 131.25 | 109 | NASDAQ | MDGL | Tue, Oct 25, 2011 | 134.05 | 134.05 | 122.50 | 124.60 | 108 | NASDAQ | MDGL | Mon, Oct 24, 2011 | 119.35 | 135.10 | 119.35 | 134.05 | 107 | NASDAQ | MDGL | Fri, Oct 21, 2011 | 117.95 | 119.35 | 113.75 | 118.30 | 106 | NASDAQ | MDGL | Thu, Oct 20, 2011 | 110.25 | 121.10 | 109.55 | 115.15 | 105 | NASDAQ | MDGL | Wed, Oct 19, 2011 | 112.70 | 116.55 | 109.55 | 110.25 | 104 | NASDAQ | MDGL | Tue, Oct 18, 2011 | 109.55 | 113.75 | 108.50 | 112.70 | 103 | NASDAQ | MDGL | Mon, Oct 17, 2011 | 118.65 | 121.45 | 108.50 | 109.20 | 102 | NASDAQ | MDGL | Fri, Oct 14, 2011 | 114.45 | 120.75 | 112.35 | 120.05 | 101 | NASDAQ | MDGL | Thu, Oct 13, 2011 | 107.10 | 114.10 | 106.75 | 113.05 | 100 | NASDAQ | MDGL | Wed, Oct 12, 2011 | 107.80 | 110.95 | 107.10 | 108.15 | 99 | NASDAQ | MDGL | Tue, Oct 11, 2011 | 108.85 | 109.55 | 106.05 | 108.15 | 98 | NASDAQ | MDGL | Mon, Oct 10, 2011 | 110.25 | 113.40 | 106.75 | 110.25 | 97 | NASDAQ | MDGL | Fri, Oct 7, 2011 | 114.10 | 116.90 | 106.40 | 107.80 | 96 | NASDAQ | MDGL | Thu, Oct 6, 2011 | 110.25 | 116.55 | 107.45 | 113.75 | 95 | NASDAQ | MDGL | Wed, Oct 5, 2011 | 112.70 | 113.75 | 108.50 | 110.25 | 94 | NASDAQ | MDGL | Tue, Oct 4, 2011 | 109.20 | 113.75 | 105.70 | 112.70 | 93 | NASDAQ | MDGL | Mon, Oct 3, 2011 | 113.05 | 118.30 | 110.25 | 110.60 | 92 | NASDAQ | MDGL | Fri, Sep 30, 2011 | 119.00 | 122.50 | 113.75 | 113.75 | 91 | NASDAQ | MDGL | Thu, Sep 29, 2011 | 124.95 | 124.95 | 116.20 | 121.80 | 90 | NASDAQ | MDGL | Wed, Sep 28, 2011 | 129.85 | 129.85 | 120.75 | 120.75 | 89 | NASDAQ | MDGL | Tue, Sep 27, 2011 | 129.50 | 130.20 | 126.70 | 129.85 | 88 | NASDAQ | MDGL | Mon, Sep 26, 2011 | 125.65 | 129.15 | 123.90 | 126.35 | 87 | NASDAQ | MDGL | Fri, Sep 23, 2011 | 123.55 | 124.60 | 121.10 | 123.90 | 86 | NASDAQ | MDGL | Thu, Sep 22, 2011 | 123.90 | 127.05 | 117.25 | 123.20 | 85 | NASDAQ | MDGL | Wed, Sep 21, 2011 | 132.30 | 135.10 | 126.00 | 126.35 | 84 | NASDAQ | MDGL | Tue, Sep 20, 2011 | 142.80 | 142.80 | 133.00 | 133.35 | 83 | NASDAQ | MDGL | Mon, Sep 19, 2011 | 137.55 | 144.55 | 134.40 | 142.10 | 82 | NASDAQ | MDGL | Fri, Sep 16, 2011 | 144.90 | 144.90 | 139.62 | 140.35 | 81 | NASDAQ | MDGL | Thu, Sep 15, 2011 | 138.95 | 146.30 | 136.15 | 143.85 | 80 | NASDAQ | MDGL | Wed, Sep 14, 2011 | 134.40 | 137.55 | 134.40 | 136.15 | 79 | NASDAQ | MDGL | Tue, Sep 13, 2011 | 134.40 | 134.40 | 131.25 | 133.35 | 78 | NASDAQ | MDGL | Mon, Sep 12, 2011 | 129.85 | 136.50 | 128.10 | 131.60 | 77 | NASDAQ | MDGL | Fri, Sep 9, 2011 | 129.85 | 135.80 | 129.50 | 132.65 | 76 | NASDAQ | MDGL | Thu, Sep 8, 2011 | 143.15 | 143.15 | 131.25 | 131.25 | 75 | NASDAQ | MDGL | Wed, Sep 7, 2011 | 141.05 | 144.20 | 139.65 | 143.15 | 74 | NASDAQ | MDGL | Tue, Sep 6, 2011 | 128.45 | 138.25 | 128.45 | 137.55 | 73 | NASDAQ | MDGL | Fri, Sep 2, 2011 | 140.00 | 140.35 | 134.05 | 134.40 | 72 | NASDAQ | MDGL | Thu, Sep 1, 2011 | 149.10 | 155.05 | 141.75 | 142.45 | 71 | NASDAQ | MDGL | Wed, Aug 31, 2011 | 154.70 | 156.45 | 147.70 | 148.75 | 70 | NASDAQ | MDGL | Tue, Aug 30, 2011 | 148.75 | 155.40 | 142.80 | 152.95 | 69 | NASDAQ | MDGL | Mon, Aug 29, 2011 | 140.70 | 152.25 | 140.70 | 150.85 | 68 | NASDAQ | MDGL | Fri, Aug 26, 2011 | 131.95 | 138.95 | 131.60 | 138.95 | 67 | NASDAQ | MDGL | Thu, Aug 25, 2011 | 140.35 | 142.10 | 133.00 | 133.35 | 66 | NASDAQ | MDGL | Wed, Aug 24, 2011 | 141.40 | 143.50 | 137.55 | 140.00 | 65 | NASDAQ | MDGL | Tue, Aug 23, 2011 | 130.55 | 143.50 | 122.85 | 143.15 | 64 | NASDAQ | MDGL | Mon, Aug 22, 2011 | 142.80 | 147.70 | 131.25 | 132.65 | 63 | NASDAQ | MDGL | Fri, Aug 19, 2011 | 133.35 | 140.70 | 132.65 | 138.60 | 62 | NASDAQ | MDGL | Thu, Aug 18, 2011 | 134.40 | 137.55 | 132.30 | 135.10 | 61 | NASDAQ | MDGL | Wed, Aug 17, 2011 | 141.05 | 144.55 | 133.35 | 140.00 | 60 | NASDAQ | MDGL | Tue, Aug 16, 2011 | 144.20 | 145.60 | 140.35 | 140.35 | 59 | NASDAQ | MDGL | Mon, Aug 15, 2011 | 145.25 | 151.20 | 140.70 | 147.00 | 58 | NASDAQ | MDGL | Fri, Aug 12, 2011 | 147.35 | 153.30 | 141.40 | 142.80 | 57 | NASDAQ | MDGL | Thu, Aug 11, 2011 | 130.20 | 147.00 | 130.20 | 147.00 | 56 | NASDAQ | MDGL | Wed, Aug 10, 2011 | 136.85 | 143.15 | 128.80 | 128.80 | 55 | NASDAQ | MDGL | Tue, Aug 9, 2011 | 135.45 | 140.00 | 128.10 | 140.00 | 54 | NASDAQ | MDGL | Mon, Aug 8, 2011 | 136.50 | 141.65 | 124.25 | 131.60 | 53 | NASDAQ | MDGL | Fri, Aug 5, 2011 | 142.10 | 159.25 | 138.60 | 140.00 | 52 | NASDAQ | MDGL | Thu, Aug 4, 2011 | 152.08 | 155.40 | 137.90 | 141.75 | 51 | NASDAQ | MDGL | Wed, Aug 3, 2011 | 157.15 | 162.75 | 152.60 | 155.75 | 50 | NASDAQ | MDGL | Tue, Aug 2, 2011 | 166.95 | 169.40 | 156.45 | 156.45 | 49 | NASDAQ | MDGL | Mon, Aug 1, 2011 | 166.25 | 168.70 | 162.79 | 168.00 | 48 | NASDAQ | MDGL | Fri, Jul 29, 2011 | 159.95 | 164.15 | 159.25 | 163.45 | 47 | NASDAQ | MDGL | Thu, Jul 28, 2011 | 157.85 | 165.55 | 157.50 | 162.05 | 46 | NASDAQ | MDGL | Wed, Jul 27, 2011 | 164.50 | 164.85 | 158.20 | 158.55 | 45 | NASDAQ | MDGL | Tue, Jul 26, 2011 | 168.00 | 168.00 | 165.20 | 165.20 | 44 | NASDAQ | MDGL | Mon, Jul 25, 2011 | 167.30 | 170.10 | 165.55 | 168.00 | 43 | NASDAQ | MDGL | Fri, Jul 22, 2011 | 172.55 | 173.25 | 169.05 | 170.45 | 42 | NASDAQ | MDGL | Thu, Jul 21, 2011 | 168.70 | 172.90 | 168.70 | 172.55 | 41 | NASDAQ | MDGL | Wed, Jul 20, 2011 | 165.90 | 168.70 | 162.75 | 166.95 | 40 | NASDAQ | MDGL | Tue, Jul 19, 2011 | 173.25 | 173.60 | 163.80 | 165.55 | 39 | NASDAQ | MDGL | Mon, Jul 18, 2011 | 173.95 | 177.80 | 168.35 | 171.50 | 38 | NASDAQ | MDGL | Fri, Jul 15, 2011 | 172.90 | 175.00 | 171.50 | 173.25 | 37 | NASDAQ | MDGL | Thu, Jul 14, 2011 | 171.85 | 177.10 | 168.00 | 172.20 | 36 | NASDAQ | MDGL | Wed, Jul 13, 2011 | 170.45 | 175.00 | 167.30 | 170.80 | 35 | NASDAQ | MDGL | Tue, Jul 12, 2011 | 175.00 | 178.50 | 168.35 | 168.35 | 34 | NASDAQ | MDGL | Mon, Jul 11, 2011 | 176.05 | 177.10 | 163.45 | 164.85 | 33 | NASDAQ | MDGL | Fri, Jul 8, 2011 | 175.00 | 179.55 | 173.60 | 178.85 | 32 | NASDAQ | MDGL | Thu, Jul 7, 2011 | 181.65 | 181.65 | 175.35 | 178.50 | 31 | NASDAQ | MDGL | Wed, Jul 6, 2011 | 175.70 | 182.77 | 174.65 | 178.85 | 30 | NASDAQ | MDGL | Tue, Jul 5, 2011 | 178.50 | 178.50 | 171.50 | 171.85 | 29 | NASDAQ | MDGL | Fri, Jul 1, 2011 | 176.40 | 183.05 | 175.00 | 178.15 | 28 | NASDAQ | MDGL | Thu, Jun 30, 2011 | 168.35 | 176.05 | 168.00 | 176.05 | 27 | NASDAQ | MDGL | Wed, Jun 29, 2011 | 162.75 | 171.15 | 161.00 | 168.70 | 26 | NASDAQ | MDGL | Tue, Jun 28, 2011 | 163.45 | 163.45 | 156.10 | 162.40 | 25 | NASDAQ | MDGL | Mon, Jun 27, 2011 | 166.25 | 177.45 | 164.85 | 166.60 | 24 | NASDAQ | MDGL | Fri, Jun 24, 2011 | 157.50 | 172.55 | 154.35 | 167.65 | 23 | NASDAQ | MDGL | Thu, Jun 23, 2011 | 152.95 | 158.20 | 150.50 | 157.85 | 22 | NASDAQ | MDGL | Wed, Jun 22, 2011 | 161.00 | 162.05 | 155.05 | 155.75 | 21 | NASDAQ | MDGL | Tue, Jun 21, 2011 | 163.45 | 166.25 | 159.25 | 161.70 | 20 | NASDAQ | MDGL | Mon, Jun 20, 2011 | 156.80 | 162.40 | 154.70 | 160.65 | 19 | NASDAQ | MDGL | Fri, Jun 17, 2011 | 169.40 | 169.40 | 155.75 | 156.45 | 18 | NASDAQ | MDGL | Thu, Jun 16, 2011 | 157.50 | 167.65 | 156.45 | 167.65 | 17 | NASDAQ | MDGL | Wed, Jun 15, 2011 | 164.50 | 165.20 | 155.58 | 157.50 | 16 | NASDAQ | MDGL | Tue, Jun 14, 2011 | 166.25 | 173.60 | 164.50 | 165.55 | 15 | NASDAQ | MDGL | Mon, Jun 13, 2011 | 172.20 | 172.20 | 163.45 | 163.80 | 14 | NASDAQ | MDGL | Fri, Jun 10, 2011 | 178.50 | 178.50 | 163.80 | 172.55 | 13 | NASDAQ | MDGL | Thu, Jun 9, 2011 | 183.40 | 185.50 | 178.50 | 179.20 | 12 | NASDAQ | MDGL | Wed, Jun 8, 2011 | 185.50 | 187.95 | 180.60 | 182.35 | 11 | NASDAQ | MDGL | Tue, Jun 7, 2011 | 184.10 | 194.60 | 184.10 | 186.90 | 10 | NASDAQ | MDGL | Mon, Jun 6, 2011 | 199.50 | 199.50 | 181.65 | 182.00 | 9 | NASDAQ | MDGL | Fri, Jun 3, 2011 | 194.25 | 196.35 | 179.55 | 189.35 | 8 | NASDAQ | MDGL | Thu, Jun 2, 2011 | 178.50 | 182.70 | 178.50 | 181.30 | 7 | NASDAQ | MDGL | Wed, Jun 1, 2011 | 198.10 | 200.90 | 177.98 | 178.50 | 6 | NASDAQ | MDGL | Tue, May 31, 2011 | 207.20 | 208.25 | 192.50 | 199.50 | 5 | NASDAQ | MDGL | Fri, May 27, 2011 | 196.70 | 209.30 | 196.00 | 204.05 | 4 | NASDAQ | MDGL | Thu, May 26, 2011 | 193.55 | 196.70 | 187.11 | 196.00 | 3 | NASDAQ | MDGL | Wed, May 25, 2011 | 189.00 | 194.60 | 186.20 | 193.90 | 2 | NASDAQ | MDGL | Tue, May 24, 2011 | 190.75 | 192.85 | 189.00 | 189.35 | 1 | NASDAQ | MDGL | Mon, May 23, 2011 | 192.85 | 196.35 | 186.55 | 189.70 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.