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 (%)
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%)
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.