Madrigal Pharmaceuticals Inc NASDAQ:MDGL Historical Prices

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

Madrigal Pharmaceuticals Inc NASDAQ:MDGL Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024