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 (%)
Jun 30, 2020 25.00 25.62 24.20 25.24 3,355,996 +0.23(+0.92%)
Jun 29, 2020 26.22 26.60 24.84 25.01 2,054,116 -1.24(-4.72%)
Jun 26, 2020 27.50 27.57 26.17 26.25 2,402,800 -1.25(-4.55%)
Jun 25, 2020 26.48 27.50 25.97 27.50 969,466 +0.95(+3.58%)
Jun 24, 2020 27.53 28.22 26.26 26.55 984,831 -1.39(-4.97%)
Jun 23, 2020 28.00 28.87 27.40 27.94 2,352,631 +0.13(+0.47%)
Jun 22, 2020 27.31 28.00 27.13 27.81 1,995,515 +0.68(+2.51%)
Jun 19, 2020 26.86 27.52 26.53 27.13 2,597,700 +0.74(+2.80%)
Jun 18, 2020 27.29 27.35 26.10 26.39 2,002,998 -0.85(-3.12%)
Jun 17, 2020 27.10 28.14 27.00 27.24 2,287,387 +0.36(+1.34%)
Jun 16, 2020 27.06 27.97 26.59 26.88 1,501,529 -0.12(-0.44%)
Jun 15, 2020 25.57 27.10 25.40 27.00 1,511,880 +0.99(+3.81%)
Jun 12, 2020 26.32 26.97 25.44 26.01 1,099,000 +0.46(+1.80%)
Jun 11, 2020 25.99 26.48 25.54 25.55 1,473,283 -1.26(-4.70%)
Jun 10, 2020 27.50 27.50 26.41 26.81 1,331,170 -0.57(-2.08%)
Jun 09, 2020 26.76 27.99 26.71 27.38 1,741,496 -0.15(-0.54%)
Jun 08, 2020 24.90 27.64 24.72 27.53 2,382,943 +2.98(+12.14%)
Jun 05, 2020 24.23 25.50 23.11 24.55 2,680,700 +0.09(+0.37%)
Jun 04, 2020 26.30 26.32 24.27 24.46 4,916,106 -1.55(-5.96%)
Jun 03, 2020 29.49 29.60 26.00 26.01 5,697,471 -3.59(-12.13%)
Jun 02, 2020 29.99 30.38 29.36 29.60 1,738,358 -0.30(-1.00%)
Jun 01, 2020 28.09 30.00 28.09 29.90 2,453,078 +1.62(+5.73%)
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%)
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.