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 (%)
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%)
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.