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 (%)
May 28, 2021 26.28 26.95 25.64 25.67 1,204,363 -0.26(-1.00%)
May 27, 2021 25.82 26.32 25.36 25.93 954,517 +0.02(+0.08%)
May 26, 2021 25.78 26.20 25.56 25.91 876,912 +0.32(+1.25%)
May 25, 2021 26.19 26.62 25.50 25.59 1,213,715 -0.30(-1.16%)
May 24, 2021 25.12 26.00 24.61 25.89 785,153 +0.84(+3.35%)
May 21, 2021 25.42 25.71 24.97 25.05 753,968 -0.18(-0.71%)
May 20, 2021 24.98 26.34 24.95 25.23 716,390 +0.35(+1.41%)
May 19, 2021 24.16 24.99 23.96 24.88 733,933 +0.26(+1.06%)
May 18, 2021 24.28 25.48 24.11 24.62 1,099,033 +0.54(+2.24%)
May 17, 2021 24.51 24.99 23.74 24.08 1,353,002 -0.70(-2.82%)
May 14, 2021 24.04 25.31 23.86 24.78 818,802 +0.92(+3.86%)
May 13, 2021 24.59 25.16 23.58 23.86 999,523 -0.55(-2.25%)
May 12, 2021 24.50 25.20 24.12 24.41 872,381 -0.60(-2.40%)
May 11, 2021 23.85 25.45 23.63 25.01 1,164,506 -0.01(-0.04%)
May 10, 2021 26.14 26.29 24.95 25.02 1,026,227 -1.47(-5.55%)
May 07, 2021 26.59 27.38 26.18 26.49 511,435 +0.31(+1.18%)
May 06, 2021 27.06 27.13 25.51 26.18 1,345,944 -1.07(-3.93%)
May 05, 2021 27.75 28.03 26.96 27.25 800,412 -0.29(-1.05%)
May 04, 2021 28.40 28.44 27.15 27.54 884,358 -1.04(-3.64%)
May 03, 2021 29.49 29.65 28.46 28.58 1,042,198 -0.91(-3.09%)
Apr 30, 2021 29.89 30.45 29.44 29.49 1,200,700 -0.50(-1.67%)
Apr 29, 2021 30.50 30.68 29.51 29.99 862,436 -0.39(-1.28%)
Apr 28, 2021 30.26 30.85 29.89 30.38 1,423,081 +0.09(+0.30%)
Apr 27, 2021 30.77 30.80 29.66 30.29 904,140 -0.54(-1.75%)
Apr 26, 2021 29.48 30.95 29.34 30.83 1,593,677 +1.54(+5.26%)
Apr 23, 2021 29.38 29.73 28.78 29.29 1,557,200 +0.31(+1.07%)
Apr 22, 2021 28.58 29.34 28.48 28.98 1,997,806 +0.66(+2.33%)
Apr 21, 2021 28.01 28.71 27.62 28.32 1,125,254 -0.02(-0.07%)
Apr 20, 2021 28.85 29.16 27.87 28.34 820,448 -0.46(-1.60%)
Apr 19, 2021 29.32 30.17 28.35 28.80 971,195 -0.98(-3.29%)
Apr 16, 2021 30.21 30.27 29.46 29.78 746,100 -0.39(-1.29%)
Apr 15, 2021 30.00 30.34 29.02 30.17 1,097,724 +0.25(+0.84%)
Apr 14, 2021 30.55 31.52 29.72 29.92 1,661,767 -0.62(-2.03%)
Apr 13, 2021 30.00 30.91 29.91 30.54 890,719 +0.91(+3.07%)
Apr 12, 2021 29.67 29.68 28.85 29.63 2,094,859 -0.03(-0.10%)
Apr 09, 2021 29.48 29.71 28.82 29.66 979,000 +0.17(+0.58%)
Apr 08, 2021 29.46 29.81 28.86 29.49 1,649,712 +0.62(+2.15%)
Apr 07, 2021 30.00 30.16 28.82 28.87 1,127,597 -1.28(-4.25%)
Apr 06, 2021 29.83 30.88 29.51 30.15 1,887,052 +0.19(+0.63%)
Apr 05, 2021 30.79 31.00 29.18 29.96 1,756,833 +1.26(+4.39%)
Apr 01, 2021 28.47 29.67 28.34 28.70 1,149,100 +0.81(+2.90%)
Mar 31, 2021 27.63 28.16 27.21 27.89 2,273,630 +0.90(+3.33%)
Mar 30, 2021 27.24 27.50 26.70 26.99 2,068,755 -0.51(-1.85%)
Mar 29, 2021 27.86 27.86 27.02 27.50 2,024,652 -0.55(-1.96%)
Mar 26, 2021 27.70 28.27 27.22 28.05 1,454,400 +0.52(+1.89%)
Mar 25, 2021 26.29 27.62 25.85 27.53 1,835,368 +0.69(+2.57%)
Mar 24, 2021 28.66 28.91 26.71 26.84 1,632,002 -2.08(-7.19%)
Mar 23, 2021 29.22 29.47 28.56 28.92 1,299,137 -0.23(-0.79%)
Mar 22, 2021 28.56 29.70 28.44 29.15 1,550,824 +0.83(+2.93%)
Mar 19, 2021 27.79 28.60 27.37 28.32 1,583,500 +0.67(+2.42%)
Mar 18, 2021 28.75 28.75 27.52 27.65 1,642,554 -1.61(-5.50%)
Mar 17, 2021 28.61 29.72 27.85 29.26 1,951,499 +0.14(+0.48%)
Mar 16, 2021 29.88 30.02 28.36 29.12 1,612,167 -0.30(-1.02%)
Mar 15, 2021 30.13 30.45 29.23 29.42 1,533,502 -0.43(-1.44%)
Mar 12, 2021 29.96 30.06 28.90 29.85 1,618,900 -0.71(-2.32%)
Mar 11, 2021 29.73 30.72 28.55 30.56 2,117,547 +2.11(+7.42%)
Mar 10, 2021 29.66 29.97 28.06 28.45 2,240,965 -0.40(-1.39%)
Mar 09, 2021 29.57 31.32 28.73 28.85 3,853,090 +0.67(+2.38%)
Mar 08, 2021 31.01 31.30 27.97 28.18 5,794,825 -3.62(-11.38%)
Mar 05, 2021 34.91 35.50 27.11 31.80 9,755,900 -6.02(-15.92%)
Mar 04, 2021 39.39 40.07 36.55 37.82 2,268,322 -2.03(-5.09%)
Mar 03, 2021 42.40 42.95 39.41 39.85 1,331,959 -2.20(-5.23%)
Mar 02, 2021 43.49 43.49 41.82 42.05 655,703 -1.17(-2.71%)
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.