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 (%)
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%)
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.