Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallia Inc (NY: MDLA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 27.56 28.48 26.86 28.28 2,320,300 +0.95(+3.48%)
May 28, 2020 27.89 28.13 27.19 27.33 1,528,801 -0.64(-2.29%)
May 27, 2020 27.99 28.00 26.74 27.97 1,014,933 +0.09(+0.32%)
May 26, 2020 27.25 28.00 27.08 27.88 1,093,569 +0.91(+3.37%)
May 22, 2020 26.81 27.25 26.61 26.97 670,400 +0.23(+0.86%)
May 21, 2020 26.90 27.07 26.01 26.74 822,712 +0.01(+0.04%)
May 20, 2020 27.50 27.91 26.22 26.73 811,276 -0.27(-1.00%)
May 19, 2020 25.93 27.15 25.50 27.00 1,531,645 +1.16(+4.49%)
May 18, 2020 25.00 25.95 24.60 25.84 1,912,459 +1.17(+4.74%)
May 15, 2020 23.29 24.75 23.28 24.67 1,008,100 +1.30(+5.56%)
May 14, 2020 23.19 23.48 22.57 23.37 826,810 -0.24(-1.02%)
May 13, 2020 23.20 24.19 22.78 23.61 985,251 +0.35(+1.50%)
May 12, 2020 23.81 24.07 23.01 23.26 707,508 -0.59(-2.47%)
May 11, 2020 23.53 24.32 23.39 23.85 1,017,201 +0.12(+0.51%)
May 08, 2020 22.99 23.83 22.62 23.73 1,229,500 +1.06(+4.68%)
May 07, 2020 21.90 23.05 21.71 22.67 900,940 +1.20(+5.59%)
May 06, 2020 21.27 21.85 20.55 21.47 1,161,118 +0.31(+1.47%)
May 05, 2020 21.05 21.75 20.94 21.16 551,788 +0.54(+2.62%)
May 04, 2020 20.19 21.09 19.70 20.62 788,704 +0.25(+1.23%)
May 01, 2020 21.00 21.63 20.29 20.37 907,700 -1.11(-5.17%)
Apr 30, 2020 21.75 22.23 21.17 21.48 716,984 -0.62(-2.81%)
Apr 29, 2020 21.44 22.55 21.08 22.10 1,026,548 +1.12(+5.34%)
Apr 28, 2020 22.37 22.66 20.51 20.98 1,004,196 -1.01(-4.59%)
Apr 27, 2020 21.91 22.42 21.70 21.99 717,622 +0.35(+1.62%)
Apr 24, 2020 21.95 22.29 21.24 21.64 334,500 -0.10(-0.46%)
Apr 23, 2020 22.06 22.45 21.50 21.74 786,433 -0.36(-1.63%)
Apr 22, 2020 21.08 22.26 21.01 22.10 1,186,915 +1.53(+7.44%)
Apr 21, 2020 20.70 21.19 20.28 20.57 1,090,718 -0.47(-2.23%)
Apr 20, 2020 20.85 21.46 20.61 21.04 1,303,559 -0.40(-1.87%)
Apr 17, 2020 20.61 21.47 20.32 21.44 1,946,700 +1.36(+6.77%)
Apr 16, 2020 19.48 20.65 19.43 20.08 833,430 +0.98(+5.13%)
Apr 15, 2020 19.49 20.32 18.37 19.10 1,984,922 -1.42(-6.92%)
Apr 14, 2020 20.00 20.67 19.75 20.52 877,317 +1.08(+5.56%)
Apr 13, 2020 19.91 20.08 19.34 19.44 865,328 -0.56(-2.80%)
Apr 09, 2020 19.49 20.98 19.49 20.00 2,569,400 +0.65(+3.36%)
Apr 08, 2020 18.84 19.99 18.51 19.35 1,299,888 +0.88(+4.76%)
Apr 07, 2020 18.95 19.32 18.31 18.47 1,319,229 +0.48(+2.67%)
Apr 06, 2020 17.50 18.97 17.19 17.99 1,843,361 +1.16(+6.89%)
Apr 03, 2020 17.19 17.23 16.04 16.83 1,711,500 -0.42(-2.43%)
Apr 02, 2020 18.01 18.11 16.95 17.25 1,375,101 -0.66(-3.69%)
Apr 01, 2020 19.38 19.48 17.82 17.91 1,920,546 -2.13(-10.63%)
Mar 31, 2020 20.68 21.25 19.85 20.04 1,728,961 -0.58(-2.81%)
Mar 30, 2020 21.13 21.94 20.51 20.62 1,180,337 -1.11(-5.11%)
Mar 27, 2020 22.18 22.30 21.16 21.73 1,309,000 -1.11(-4.86%)
Mar 26, 2020 22.49 24.49 22.40 22.84 2,389,877 -0.53(-2.27%)
Mar 25, 2020 22.05 24.00 21.63 23.37 3,754,179 +1.31(+5.94%)
Mar 24, 2020 21.40 22.64 20.51 22.06 1,860,114 +0.81(+3.81%)
Mar 23, 2020 20.98 22.27 19.51 21.25 2,404,514 +0.20(+0.95%)
Mar 20, 2020 20.02 21.80 19.73 21.05 5,915,600 +1.12(+5.62%)
Mar 19, 2020 19.50 20.80 19.28 19.93 1,519,775 +0.45(+2.31%)
Mar 18, 2020 18.52 20.88 17.56 19.48 2,412,940 -0.12(-0.61%)
Mar 17, 2020 19.05 22.66 18.21 19.60 4,746,755 -0.24(-1.21%)
Mar 16, 2020 18.32 22.00 18.15 19.84 3,220,762 -0.57(-2.79%)
Mar 13, 2020 21.46 21.51 19.31 20.41 4,375,900 +1.36(+7.14%)
Mar 12, 2020 17.90 19.63 16.67 19.05 3,308,924 -0.80(-4.03%)
Mar 11, 2020 20.54 20.91 19.46 19.85 2,414,672 -1.44(-6.76%)
Mar 10, 2020 18.58 21.47 18.58 21.29 3,731,187 +3.00(+16.40%)
Mar 09, 2020 20.12 21.08 18.15 18.29 2,552,533 -4.19(-18.64%)
Mar 06, 2020 22.34 23.72 21.89 22.48 1,956,200 -1.16(-4.91%)
Mar 05, 2020 24.70 24.91 23.30 23.64 1,494,729 -1.55(-6.15%)
Mar 04, 2020 24.83 25.38 24.76 25.19 828,395 +0.78(+3.20%)
Mar 03, 2020 25.39 26.85 24.01 24.41 2,007,565 -0.79(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.