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 (%)
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%)
Nov 02, 2020 28.36 28.85 26.16 26.97 2,311,270 -1.48(-5.20%)
Oct 30, 2020 29.39 29.56 28.06 28.45 954,000 -1.14(-3.85%)
Oct 29, 2020 29.28 29.88 28.75 29.59 793,985 +0.42(+1.44%)
Oct 28, 2020 29.74 29.81 28.61 29.17 1,280,580 -1.08(-3.57%)
Oct 27, 2020 31.43 31.58 30.12 30.25 994,847 -0.78(-2.51%)
Oct 26, 2020 31.28 32.37 30.40 31.03 1,337,927 -1.04(-3.24%)
Oct 23, 2020 31.47 32.19 31.01 32.07 1,799,200 +0.59(+1.87%)
Oct 22, 2020 29.88 31.57 29.66 31.48 2,228,629 +1.50(+5.00%)
Oct 21, 2020 30.54 31.60 29.69 29.98 2,412,834 -0.86(-2.79%)
Oct 20, 2020 31.53 31.86 30.62 30.84 2,005,854 -0.64(-2.03%)
Oct 19, 2020 31.49 32.32 31.15 31.48 2,649,284 +0.30(+0.96%)
Oct 16, 2020 30.79 31.54 30.63 31.18 1,588,000 +0.75(+2.46%)
Oct 15, 2020 30.52 31.07 29.75 30.43 1,307,323 -0.82(-2.62%)
Oct 14, 2020 31.22 31.54 30.43 31.25 993,047 -0.03(-0.10%)
Oct 13, 2020 31.20 31.95 31.14 31.28 990,793 -0.10(-0.32%)
Oct 12, 2020 32.61 32.77 31.10 31.38 1,585,492 -0.77(-2.40%)
Oct 09, 2020 30.53 32.38 30.49 32.15 2,006,200 +1.87(+6.18%)
Oct 08, 2020 30.65 30.84 29.81 30.28 996,420 +0.00(+0.00%)
Oct 07, 2020 29.11 30.60 29.04 30.28 2,378,047 +1.40(+4.85%)
Oct 06, 2020 28.50 30.00 28.30 28.88 2,471,496 +0.83(+2.96%)
Oct 05, 2020 27.36 28.12 27.34 28.05 2,073,871 +0.83(+3.05%)
Oct 02, 2020 27.20 28.05 27.03 27.22 1,114,500 -0.83(-2.96%)
Oct 01, 2020 27.84 28.19 27.44 28.05 1,234,268 +0.63(+2.30%)
Sep 30, 2020 27.56 28.09 27.08 27.42 1,968,268 -0.33(-1.19%)
Sep 29, 2020 27.81 28.07 27.46 27.75 1,245,667 +0.02(+0.07%)
Sep 28, 2020 27.46 27.97 26.96 27.73 1,722,649 +0.41(+1.50%)
Sep 25, 2020 26.62 27.33 26.47 27.32 1,857,300 +0.85(+3.21%)
Sep 24, 2020 26.03 26.93 25.39 26.47 2,459,388 +0.44(+1.69%)
Sep 23, 2020 27.42 27.42 25.95 26.03 1,495,589 -1.24(-4.55%)
Sep 22, 2020 27.12 27.28 26.31 27.27 1,818,264 +0.30(+1.11%)
Sep 21, 2020 25.76 26.98 25.66 26.97 2,950,047 +0.73(+2.78%)
Sep 18, 2020 26.74 26.94 25.78 26.24 5,660,500 -0.48(-1.80%)
Sep 17, 2020 26.97 27.10 26.34 26.72 3,568,730 -0.72(-2.62%)
Sep 16, 2020 28.89 29.02 27.44 27.44 8,335,398 -1.71(-5.87%)
Sep 15, 2020 30.00 30.61 28.38 29.15 5,161,436 -1.85(-5.97%)
Sep 14, 2020 31.57 31.94 30.61 31.00 1,320,008 +0.09(+0.29%)
Sep 11, 2020 31.91 32.46 30.57 30.91 1,068,900 -0.69(-2.18%)
Sep 10, 2020 32.71 33.64 31.32 31.60 1,470,187 -0.91(-2.80%)
Sep 09, 2020 32.49 33.18 31.36 32.51 2,423,764 +0.02(+0.06%)
Sep 08, 2020 30.11 33.57 29.97 32.49 3,340,638 +1.14(+3.64%)
Sep 04, 2020 34.02 36.53 30.32 31.35 4,438,700 -2.48(-7.33%)
Sep 03, 2020 37.50 39.28 32.79 33.83 3,797,869 -6.37(-15.85%)
Sep 02, 2020 38.30 40.20 37.20 40.20 3,071,778 +2.30(+6.07%)
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.