U.S. markets closed

Medallia, Inc. (MDLA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.83+0.25 (+0.82%)
At close: 4:00PM EDT

31.11 +0.28 (0.92%)
After hours: 4:26PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 202030.7531.6230.3130.8330.83790,428
Aug 12, 202030.1930.7230.0030.5830.58794,700
Aug 11, 202030.1430.8929.4730.2730.27806,900
Aug 10, 202030.6330.8829.6730.2330.23567,700
Aug 07, 202030.5631.0630.1330.4530.45803,800
Aug 06, 202030.9131.0830.3630.7930.79592,400
Aug 05, 202030.7131.3330.6031.0931.09676,300
Aug 04, 202030.2330.7929.9230.4830.48714,900
Aug 03, 202030.7730.9329.4030.2530.251,681,100
Jul 31, 202030.8430.8429.7130.7330.73884,800
Jul 30, 202030.4430.7529.4030.5230.52890,100
Jul 29, 202030.3631.4129.5731.2131.21696,200
Jul 28, 202031.2731.3530.0930.2830.281,118,900
Jul 27, 202029.9831.7829.9031.5831.582,294,300
Jul 24, 202029.7530.2429.0029.7529.75886,800
Jul 23, 202031.0031.4429.8230.3530.352,270,800
Jul 22, 202030.0030.2929.3529.9129.91904,400
Jul 21, 202030.1230.1229.2829.8229.821,122,500
Jul 20, 202028.2029.6528.1329.5829.581,427,400
Jul 17, 202027.1028.1427.0227.9127.911,118,300
Jul 16, 202027.4227.4226.4027.1027.101,097,000
Jul 15, 202027.5827.8026.8827.4627.461,767,000
Jul 14, 202028.0028.2626.4027.0927.091,589,900
Jul 13, 202030.1730.7328.0328.0928.091,631,300
Jul 10, 202031.6932.0029.9430.0530.051,291,200
Jul 09, 202029.5031.8929.4931.8231.823,435,500
Jul 08, 202028.5229.5028.5229.4129.411,197,400
Jul 07, 202027.7828.7627.2028.5228.521,003,500
Jul 06, 202028.3528.8627.6027.8427.84776,500
Jul 02, 202027.6228.4227.3827.9327.931,508,400
Jul 01, 202025.4427.7325.3627.4127.411,713,500
Jun 30, 202025.0025.6224.2025.2425.243,356,000
Jun 29, 202026.2226.6024.8425.0125.012,054,100
Jun 26, 202027.5027.5726.1726.2526.252,402,900
Jun 25, 202026.4827.5025.9727.5027.50969,500
Jun 24, 202027.5328.2226.2626.5526.55984,800
Jun 23, 202028.0028.8727.4027.9427.942,352,200
Jun 22, 202027.3128.0027.1327.8127.811,995,700
Jun 19, 202026.8627.5226.5327.1327.132,597,700
Jun 18, 202027.2927.3526.1026.3926.392,003,000
Jun 17, 202027.1028.1427.0027.2427.242,287,100
Jun 16, 202027.0627.9726.5926.8826.881,501,400
Jun 15, 202025.5727.1025.4027.0027.001,511,900
Jun 12, 202026.3226.9725.4426.0126.011,099,000
Jun 11, 202025.9926.4825.5425.5525.551,473,300
Jun 10, 202027.5027.5026.4126.8126.811,331,200
Jun 09, 202026.7627.9926.7127.3827.381,741,500
Jun 08, 202024.9027.6424.7227.5327.532,382,900
Jun 05, 202024.2325.5023.1124.5524.552,680,700
Jun 04, 202026.3026.3224.2724.4624.464,916,400
Jun 03, 202029.4929.6026.0026.0126.015,701,000
Jun 02, 202029.9930.3829.3629.6029.601,742,000
Jun 01, 202028.0930.0028.0929.9029.902,453,700
May 29, 202027.5628.4826.8628.2828.282,320,400
May 28, 202027.8928.1327.1927.3327.331,528,800
May 27, 202027.9928.0026.7427.9727.971,014,900
May 26, 202027.2528.0027.0827.8827.881,093,600
May 22, 202026.8127.2526.6126.9726.97670,400
May 21, 202026.9027.0826.0126.7426.74822,700
May 20, 202027.5027.9226.2226.7326.73811,300
May 19, 202025.9327.1525.5027.0027.001,531,600
May 18, 202025.0025.9524.6025.8425.841,912,500
May 15, 202023.2924.7523.2824.6724.671,007,900
May 14, 202023.1923.4822.5723.3723.37826,800
May 13, 202023.2024.1922.7823.6123.61986,000
May 12, 202023.8124.0723.0123.2623.26707,500
May 11, 202023.5324.3223.3923.8523.851,017,200
May 08, 202022.9923.8322.6223.7323.731,229,600
May 07, 202021.9023.0521.7122.6722.67900,900
May 06, 202021.2721.8520.5521.4721.471,161,100
May 05, 202021.0521.7520.9421.1621.16551,800
May 04, 202020.1921.0919.7020.6220.62788,700
May 01, 202021.0021.6320.2920.3720.37907,800
Apr 30, 202021.7522.2321.1721.4821.48717,000
Apr 29, 202021.4422.5521.0822.1022.101,026,500
Apr 28, 202022.3722.6620.5120.9820.981,004,200
Apr 27, 202021.9122.4221.7021.9921.99717,600
Apr 24, 202021.9522.2921.2421.6421.64334,500
Apr 23, 202022.0622.4521.5021.7421.74786,900
Apr 22, 202021.0822.2621.0122.1022.101,187,400
Apr 21, 202020.7021.1920.2820.5720.571,090,700
Apr 20, 202020.8521.4620.6121.0421.041,303,600
Apr 17, 202020.6121.4720.3221.4421.441,946,800
Apr 16, 202019.4820.6519.4320.0820.08833,400
Apr 15, 202019.4920.3218.3719.1019.101,984,900
Apr 14, 202020.0020.6719.7520.5220.52877,300
Apr 13, 202019.9120.0819.3419.4419.44865,300
Apr 09, 202019.4920.9819.4920.0020.002,569,400
Apr 08, 202018.8419.9918.5119.3519.351,299,900
Apr 07, 202018.9519.3218.3118.4718.471,319,200
Apr 06, 202017.5018.9717.1917.9917.991,843,400
Apr 03, 202017.1917.2316.0416.8316.831,711,600
Apr 02, 202018.0118.1116.9517.2517.251,375,100
Apr 01, 202019.3819.4817.8217.9117.911,920,500
Mar 31, 202020.6821.2519.8520.0420.041,729,000
Mar 30, 202021.1321.9420.5120.6220.621,180,300
Mar 27, 202022.1822.3021.1621.7321.731,309,000
Mar 26, 202022.4924.4922.4022.8422.842,389,900
Mar 25, 202022.0524.0021.6323.3723.373,754,200
Mar 24, 202021.4022.6420.5122.0622.061,860,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...