Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	24.71	25.32	23.83	25.20	1,406,897	+0.39(+1.57%)
Feb 28, 2020	24.73	25.59	23.75	24.81	2,160,100	-0.53(-2.09%)
Feb 27, 2020	25.60	26.57	24.70	25.34	1,993,404	-0.81(-3.10%)
Feb 26, 2020	27.35	28.31	25.85	26.15	2,739,843	-1.24(-4.53%)
Feb 25, 2020	29.68	29.88	27.11	27.39	1,159,777	-1.99(-6.77%)
Feb 24, 2020	29.45	29.60	28.12	29.38	1,169,481	-1.05(-3.45%)
Feb 21, 2020	30.54	30.63	29.59	30.43	738,300	-0.25(-0.81%)
Feb 20, 2020	30.50	30.71	30.02	30.68	999,962	+0.14(+0.46%)
Feb 19, 2020	30.93	31.22	30.23	30.54	1,332,828	-0.26(-0.84%)
Feb 18, 2020	30.43	30.98	30.08	30.80	917,647	+0.30(+0.98%)
Feb 14, 2020	29.49	30.67	29.25	30.50	1,115,100	+1.01(+3.42%)
Feb 13, 2020	29.62	30.36	29.21	29.49	1,465,553	-0.26(-0.87%)
Feb 12, 2020	29.89	30.00	29.14	29.75	1,065,423	+0.00(+0.00%)
Feb 11, 2020	29.00	29.90	28.84	29.75	1,531,817	+0.86(+2.98%)
Feb 10, 2020	28.90	29.25	28.70	28.89	785,930	-0.03(-0.10%)
Feb 07, 2020	28.14	29.05	28.00	28.92	925,700	+0.84(+2.99%)
Feb 06, 2020	27.97	28.74	27.48	28.08	1,028,966	+0.29(+1.04%)
Feb 05, 2020	28.21	28.41	27.39	27.79	1,688,776	-0.22(-0.79%)
Feb 04, 2020	29.14	29.20	27.97	28.01	1,455,821	-0.83(-2.88%)
Feb 03, 2020	28.09	29.12	27.35	28.84	1,235,128	+0.62(+2.20%)
Jan 31, 2020	28.70	28.80	27.17	28.22	1,581,300	-0.63(-2.18%)
Jan 30, 2020	29.12	29.31	28.19	28.85	1,484,125	-0.34(-1.16%)
Jan 29, 2020	29.88	29.88	28.68	29.19	1,470,547	-0.43(-1.45%)
Jan 28, 2020	30.00	30.10	29.32	29.62	1,710,803	-0.22(-0.74%)
Jan 27, 2020	30.26	30.26	29.35	29.84	1,498,599	-0.79(-2.58%)
Jan 24, 2020	31.41	31.46	30.30	30.63	1,519,200	-0.50(-1.61%)
Jan 23, 2020	30.95	31.33	30.62	31.13	1,669,831	-0.29(-0.92%)
Jan 22, 2020	31.01	31.75	30.34	31.42	2,843,119	+0.32(+1.03%)
Jan 21, 2020	31.41	31.95	31.00	31.10	2,430,478	-0.67(-2.11%)
Jan 17, 2020	31.88	32.23	31.20	31.77	3,154,400	-0.16(-0.50%)
Jan 16, 2020	31.09	32.04	30.60	31.93	4,193,732	+0.76(+2.44%)
Jan 15, 2020	32.50	34.42	30.97	31.17	7,732,036	-1.33(-4.09%)
Jan 14, 2020	31.19	33.27	30.94	32.50	1,739,182	+0.85(+2.69%)
Jan 13, 2020	33.19	33.55	31.56	31.65	909,100	-1.81(-5.41%)
Jan 10, 2020	33.90	34.88	33.15	33.46	1,195,200	-0.23(-0.68%)
Jan 09, 2020	31.83	34.17	31.50	33.69	1,462,965	+2.21(+7.02%)
Jan 08, 2020	30.70	32.05	30.70	31.48	888,024	+0.53(+1.71%)
Jan 07, 2020	30.79	31.14	30.33	30.95	624,838	+0.24(+0.78%)
Jan 06, 2020	29.78	30.86	29.20	30.71	970,611	+0.75(+2.50%)
Jan 03, 2020	30.60	30.77	29.82	29.96	724,700	-1.05(-3.39%)
Jan 02, 2020	31.45	31.50	30.78	31.01	648,283	-0.10(-0.32%)
Dec 31, 2019	31.26	32.25	30.95	31.11	1,306,400	-0.76(-2.38%)
Dec 30, 2019	31.66	32.43	31.06	31.87	2,017,112	+0.21(+0.66%)
Dec 27, 2019	31.68	32.08	30.80	31.66	929,600	-0.08(-0.25%)
Dec 26, 2019	31.35	32.25	31.01	31.74	1,929,066	+0.53(+1.70%)
Dec 24, 2019	31.25	31.78	30.73	31.21	358,800	-0.32(-1.01%)
Dec 23, 2019	31.73	32.13	30.64	31.53	955,303	-0.75(-2.32%)
Dec 20, 2019	31.50	32.30	31.24	32.28	1,319,300	+0.87(+2.77%)
Dec 19, 2019	31.02	31.50	30.82	31.41	625,817	-0.03(-0.10%)
Dec 18, 2019	31.40	31.85	30.93	31.44	989,766	-0.57(-1.78%)
Dec 17, 2019	30.96	32.16	30.57	32.01	510,193	+0.78(+2.50%)
Dec 16, 2019	31.01	31.95	30.01	31.23	1,288,228	-0.40(-1.26%)
Dec 13, 2019	31.09	31.94	30.54	31.63	862,900	-0.34(-1.06%)
Dec 12, 2019	28.50	31.99	28.08	31.97	2,163,974	+3.47(+12.18%)
Dec 11, 2019	28.00	28.50	27.82	28.50	700,332	+0.27(+0.96%)
Dec 10, 2019	27.86	28.35	27.11	28.23	1,995,036	-0.57(-1.98%)
Dec 09, 2019	28.27	29.34	28.05	28.80	734,096	+0.79(+2.82%)
Dec 06, 2019	32.44	32.76	27.94	28.01	2,130,200	-1.85(-6.20%)
Dec 05, 2019	29.04	29.89	28.07	29.86	1,208,020	+0.69(+2.37%)
Dec 04, 2019	31.57	31.88	29.09	29.17	759,920	-2.40(-7.60%)
Dec 03, 2019	30.25	31.86	29.81	31.57	580,876	+0.76(+2.47%)
Dec 02, 2019	30.49	30.91	29.79	30.81	493,612	+0.45(+1.48%)
Nov 29, 2019	30.38	30.92	30.00	30.36	197,800	-0.20(-0.65%)
Nov 27, 2019	30.65	30.95	30.19	30.56	418,500	+0.03(+0.10%)
Nov 26, 2019	32.00	32.00	30.38	30.53	841,320	-1.47(-4.59%)
Nov 25, 2019	31.33	32.35	31.29	32.00	486,956	+0.85(+2.73%)
Nov 22, 2019	32.56	32.70	30.76	31.15	414,800	-1.19(-3.68%)
Nov 21, 2019	31.65	33.14	31.50	32.34	548,399	+0.63(+1.99%)
Nov 20, 2019	30.65	31.94	30.57	31.71	641,602	+1.03(+3.36%)
Nov 19, 2019	31.02	31.41	29.54	30.68	509,283	-0.12(-0.39%)
Nov 18, 2019	30.11	31.62	29.60	30.80	821,834	+0.67(+2.22%)
Nov 15, 2019	30.00	30.76	29.56	30.13	649,500	+0.16(+0.53%)
Nov 14, 2019	31.00	31.43	29.86	29.97	674,983	-1.02(-3.29%)
Nov 13, 2019	29.39	31.14	28.82	30.99	505,425	+1.51(+5.12%)
Nov 12, 2019	28.35	29.56	28.16	29.48	656,237	+1.39(+4.95%)
Nov 11, 2019	28.04	28.33	27.75	28.09	240,898	+0.02(+0.07%)
Nov 08, 2019	27.74	28.38	27.34	28.07	333,600	+0.33(+1.19%)
Nov 07, 2019	28.87	29.11	27.50	27.74	271,667	-1.02(-3.55%)
Nov 06, 2019	29.02	29.28	28.29	28.76	435,196	-0.63(-2.14%)
Nov 05, 2019	30.21	30.32	29.28	29.39	381,765	-0.77(-2.55%)
Nov 04, 2019	29.84	30.92	29.67	30.16	386,711	+0.39(+1.31%)
Nov 01, 2019	29.17	29.83	28.76	29.77	475,700	+0.69(+2.37%)
Oct 31, 2019	29.31	29.56	28.89	29.08	786,415	-0.30(-1.02%)
Oct 30, 2019	28.48	29.42	27.75	29.38	846,816	+0.89(+3.12%)
Oct 29, 2019	28.14	28.75	28.02	28.49	691,998	+0.29(+1.03%)
Oct 28, 2019	27.12	28.41	26.81	28.20	699,585	+1.05(+3.87%)
Oct 25, 2019	27.04	27.57	26.10	27.15	448,700	-0.14(-0.51%)
Oct 24, 2019	25.62	27.54	25.55	27.29	898,663	+1.94(+7.65%)
Oct 23, 2019	24.24	25.53	23.76	25.35	1,362,520	+1.11(+4.58%)
Oct 22, 2019	26.30	26.60	24.24	24.24	1,970,053	-2.06(-7.83%)
Oct 21, 2019	28.38	28.68	26.24	26.30	2,173,565	-2.22(-7.78%)
Oct 18, 2019	28.25	28.68	27.68	28.52	784,900	+0.23(+0.81%)
Oct 17, 2019	27.56	28.40	27.17	28.29	821,338	+0.93(+3.40%)
Oct 16, 2019	28.93	28.93	27.18	27.36	1,756,259	-1.77(-6.08%)
Oct 15, 2019	29.35	29.78	28.68	29.13	650,581	+0.06(+0.21%)
Oct 14, 2019	29.25	29.96	28.52	29.07	515,427	-0.41(-1.39%)
Oct 11, 2019	28.14	29.49	27.81	29.48	569,300	+1.41(+5.02%)
Oct 10, 2019	27.58	28.40	27.00	28.07	687,570	+0.54(+1.96%)
Oct 09, 2019	27.74	28.14	27.25	27.53	519,486	-0.18(-0.65%)
Oct 08, 2019	29.12	29.35	27.65	27.71	1,115,019	-1.70(-5.78%)
Oct 07, 2019	29.56	29.92	29.02	29.41	835,248	-0.39(-1.31%)
Oct 04, 2019	28.62	29.80	27.56	29.80	973,500	+1.18(+4.12%)
Oct 03, 2019	27.71	28.81	26.94	28.62	758,117	+0.91(+3.28%)
Oct 02, 2019	26.18	28.35	25.68	27.71	1,175,957	+1.30(+4.92%)
Oct 01, 2019	27.04	27.50	26.16	26.41	1,220,196	-1.02(-3.72%)
Sep 30, 2019	27.44	27.55	26.10	27.43	1,356,651	-0.08(-0.29%)
Sep 27, 2019	29.64	30.10	26.52	27.51	1,394,200	-1.99(-6.75%)
Sep 26, 2019	30.15	30.94	28.58	29.50	2,012,163	-1.16(-3.78%)
Sep 25, 2019	30.20	30.97	29.70	30.66	628,048	+0.47(+1.56%)
Sep 24, 2019	30.43	30.72	29.50	30.19	1,621,335	-0.12(-0.40%)
Sep 23, 2019	30.00	30.69	29.50	30.31	476,308	+0.19(+0.63%)
Sep 20, 2019	30.02	31.13	29.87	30.12	2,348,300	+0.08(+0.27%)
Sep 19, 2019	31.25	31.25	30.00	30.04	733,666	-1.21(-3.87%)
Sep 18, 2019	30.93	31.37	29.89	31.25	852,499	-0.05(-0.16%)
Sep 17, 2019	30.30	32.08	30.16	31.30	1,072,180	+0.88(+2.89%)
Sep 16, 2019	30.00	31.22	29.64	30.42	830,553	+0.34(+1.13%)
Sep 13, 2019	28.00	32.23	27.75	30.08	3,054,500	+3.82(+14.55%)
Sep 12, 2019	28.55	28.71	26.26	26.26	1,010,572	-2.14(-7.54%)
Sep 11, 2019	28.67	29.20	27.75	28.40	1,398,371	-0.59(-2.04%)
Sep 10, 2019	27.99	29.40	27.31	28.99	1,368,581	+0.51(+1.79%)
Sep 09, 2019	33.84	33.85	26.18	28.48	4,051,699	-5.69(-16.65%)
Sep 06, 2019	33.59	36.30	33.00	34.17	2,070,400	-2.31(-6.33%)
Sep 05, 2019	37.22	37.64	35.42	36.48	912,574	-0.42(-1.14%)
Sep 04, 2019	34.67	36.98	34.61	36.90	753,881	+2.70(+7.89%)
Sep 03, 2019	35.75	36.60	34.17	34.20	694,783	-1.42(-3.99%)
Aug 30, 2019	35.99	36.46	35.29	35.62	208,600	-0.27(-0.75%)
Aug 29, 2019	35.78	36.60	34.83	35.89	580,184	+0.44(+1.24%)
Aug 28, 2019	38.41	38.45	35.40	35.45	862,873	-2.90(-7.56%)
Aug 27, 2019	37.62	38.80	37.62	38.35	323,590	+0.74(+1.97%)
Aug 26, 2019	38.11	38.32	36.93	37.61	318,201	-0.15(-0.40%)
Aug 23, 2019	37.03	38.99	37.03	37.76	377,600	+0.53(+1.42%)
Aug 22, 2019	37.46	38.17	36.80	37.23	706,475	-0.18(-0.48%)
Aug 21, 2019	37.02	38.45	36.50	37.41	657,208	+0.69(+1.88%)
Aug 20, 2019	37.59	38.15	35.82	36.72	950,910	-0.96(-2.55%)
Aug 19, 2019	39.68	40.80	37.50	37.68	431,466	-1.97(-4.97%)
Aug 16, 2019	40.11	40.74	39.16	39.65	303,300	-0.44(-1.10%)
Aug 15, 2019	41.70	42.80	39.36	40.09	606,506	-1.20(-2.91%)
Aug 14, 2019	40.79	42.85	40.12	41.29	548,387	-0.16(-0.39%)
Aug 13, 2019	40.30	43.05	40.20	41.45	550,852	+2.02(+5.12%)
Aug 12, 2019	37.24	39.85	37.24	39.43	357,227	+2.00(+5.34%)
Aug 09, 2019	37.08	37.59	34.22	37.43	942,900	+0.43(+1.16%)
Aug 08, 2019	38.07	39.30	36.53	37.00	439,794	-1.18(-3.09%)
Aug 07, 2019	37.50	38.70	36.64	38.18	285,594	+0.56(+1.49%)
Aug 06, 2019	38.50	38.89	37.39	37.62	781,160	-0.70(-1.83%)
Aug 05, 2019	38.40	38.80	37.41	38.32	438,689	-1.55(-3.89%)
Aug 02, 2019	37.51	40.63	36.74	39.87	564,900	+1.91(+5.03%)
Aug 01, 2019	40.00	40.23	37.90	37.96	618,776	-1.89(-4.74%)
Jul 31, 2019	40.96	41.35	39.75	39.85	920,781	-1.23(-2.99%)
Jul 30, 2019	42.68	42.75	38.53	41.08	809,245	-1.20(-2.84%)
Jul 29, 2019	43.34	43.80	41.04	42.28	823,639	-0.72(-1.67%)
Jul 26, 2019	41.81	44.50	41.55	43.00	697,200	+1.50(+3.61%)
Jul 25, 2019	41.25	44.72	41.00	41.50	4,098,847	+0.96(+2.37%)
Jul 24, 2019	36.95	40.54	36.10	40.54	1,284,484	+3.81(+10.37%)
Jul 23, 2019	36.73	37.30	35.80	36.73	1,251,132	+0.73(+2.03%)
Jul 22, 2019	37.51	38.60	35.55	36.00	3,594,720	-1.05(-2.83%)

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.

Medallia Inc (NY: MDLA )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Medallia Inc (NY: MDLA )

Historical Prices

Sections

Services