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 (%)
Jan 29, 2021 41.50 45.41 41.07 41.50 1,983,400 -0.40(-0.95%)
Jan 28, 2021 47.47 48.27 41.70 41.90 3,667,581 -5.60(-11.79%)
Jan 27, 2021 44.39 47.98 44.08 47.50 4,952,500 +2.35(+5.20%)
Jan 26, 2021 41.70 45.23 41.70 45.15 4,166,712 +3.65(+8.80%)
Jan 25, 2021 40.00 41.76 39.79 41.50 2,348,439 +2.04(+5.17%)
Jan 22, 2021 39.42 40.10 39.06 39.46 1,127,900 -0.09(-0.23%)
Jan 21, 2021 39.80 40.09 39.28 39.55 1,374,805 +0.00(+0.00%)
Jan 20, 2021 39.00 39.78 38.71 39.55 904,307 +0.85(+2.20%)
Jan 19, 2021 39.95 40.22 38.22 38.70 3,432,881 -0.82(-2.07%)
Jan 15, 2021 38.85 39.95 38.43 39.52 3,507,300 +0.52(+1.33%)
Jan 14, 2021 36.92 39.02 36.88 39.00 2,340,585 +1.90(+5.12%)
Jan 13, 2021 37.30 37.90 36.81 37.10 861,829 -0.33(-0.88%)
Jan 12, 2021 36.45 37.58 35.53 37.43 2,606,418 +1.13(+3.11%)
Jan 11, 2021 35.00 36.50 34.42 36.30 2,143,582 +0.76(+2.14%)
Jan 08, 2021 33.66 35.78 33.37 35.54 2,189,500 +2.47(+7.47%)
Jan 07, 2021 31.71 33.15 31.59 33.07 2,079,120 +1.59(+5.05%)
Jan 06, 2021 32.06 32.23 31.26 31.48 1,360,120 -0.79(-2.45%)
Jan 05, 2021 31.61 32.49 31.36 32.27 821,533 +0.42(+1.32%)
Jan 04, 2021 33.09 33.19 31.36 31.85 1,591,731 -1.37(-4.12%)
Dec 31, 2020 33.22 33.22 33.22 1,008,580 +0.23(+0.70%)
Dec 30, 2020 33.27 33.63 32.82 32.99 1,008,580 -0.04(-0.12%)
Dec 29, 2020 33.40 33.60 32.45 33.03 1,165,854 -0.23(-0.69%)
Dec 28, 2020 34.41 34.41 33.12 33.26 684,919 -0.88(-2.58%)
Dec 24, 2020 35.00 35.00 33.95 34.14 350,600 -0.41(-1.19%)
Dec 23, 2020 35.22 35.50 34.06 34.55 6,086,929 -0.62(-1.76%)
Dec 22, 2020 34.74 35.81 34.26 35.17 825,699 +0.91(+2.66%)
Dec 21, 2020 34.91 35.47 33.98 34.26 1,413,136 -1.06(-3.00%)
Dec 18, 2020 35.51 35.96 35.09 35.32 1,351,800 -0.06(-0.17%)
Dec 17, 2020 34.74 36.08 34.65 35.38 1,313,641 +0.91(+2.64%)
Dec 16, 2020 33.98 34.90 33.59 34.47 1,084,544 +0.49(+1.44%)
Dec 15, 2020 34.98 35.38 33.60 33.98 1,159,116 -0.62(-1.79%)
Dec 14, 2020 34.10 35.39 34.10 34.60 1,467,025 +0.52(+1.53%)
Dec 11, 2020 33.31 34.68 33.25 34.08 1,418,700 +0.59(+1.76%)
Dec 10, 2020 32.44 33.79 31.80 33.49 825,186 +0.82(+2.51%)
Dec 09, 2020 32.90 33.69 32.27 32.67 2,144,715 -0.22(-0.67%)
Dec 08, 2020 31.30 33.12 31.10 32.89 1,502,790 +1.43(+4.55%)
Dec 07, 2020 30.60 31.96 30.55 31.46 1,829,392 +0.98(+3.22%)
Dec 04, 2020 34.00 34.27 30.38 30.48 4,978,400 -4.65(-13.24%)
Dec 03, 2020 34.24 35.70 33.94 35.13 2,241,434 +1.32(+3.90%)
Dec 02, 2020 35.15 35.19 33.35 33.81 1,125,212 -1.34(-3.81%)
Dec 01, 2020 35.37 35.56 34.06 35.15 954,716 +0.16(+0.46%)
Nov 30, 2020 35.09 35.37 34.20 34.99 1,236,786 -0.16(-0.46%)
Nov 27, 2020 34.61 35.84 34.61 35.15 662,500 +0.64(+1.85%)
Nov 25, 2020 34.01 34.68 33.65 34.51 564,600 +0.88(+2.62%)
Nov 24, 2020 34.59 34.60 33.43 33.63 861,060 -0.57(-1.67%)
Nov 23, 2020 33.51 34.50 33.09 34.20 658,773 +0.65(+1.94%)
Nov 20, 2020 33.80 34.89 33.50 33.55 960,800 -0.34(-1.00%)
Nov 19, 2020 32.96 34.16 32.52 33.89 771,434 +1.18(+3.61%)
Nov 18, 2020 32.75 33.28 31.94 32.71 1,429,801 -0.04(-0.12%)
Nov 17, 2020 30.88 33.14 30.75 32.75 1,364,228 +1.60(+5.14%)
Nov 16, 2020 30.94 31.23 30.07 31.15 572,826 +0.15(+0.48%)
Nov 13, 2020 30.65 31.60 30.20 31.00 610,000 +0.91(+3.02%)
Nov 12, 2020 30.40 30.82 29.87 30.09 1,108,286 -0.62(-2.02%)
Nov 11, 2020 30.42 31.17 29.97 30.71 619,829 +0.72(+2.40%)
Nov 10, 2020 30.96 31.38 29.32 29.99 1,138,030 -1.05(-3.38%)
Nov 09, 2020 29.93 32.40 29.58 31.04 1,562,692 +1.45(+4.90%)
Nov 06, 2020 29.72 30.35 29.01 29.59 623,500 -0.08(-0.27%)
Nov 05, 2020 29.16 29.70 28.50 29.67 1,145,359 +1.41(+4.99%)
Nov 04, 2020 29.28 29.77 27.97 28.26 1,317,132 -0.07(-0.25%)
Nov 03, 2020 27.33 28.41 27.01 28.33 562,608 +1.36(+5.04%)
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.