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 (%)
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%)
Sep 01, 2020 36.25 37.90 35.95 37.90 1,812,768 +1.71(+4.73%)
Aug 31, 2020 35.40 36.72 35.26 36.19 1,450,061 +0.82(+2.32%)
Aug 28, 2020 34.98 35.75 34.79 35.37 1,320,100 +0.83(+2.40%)
Aug 27, 2020 34.49 34.98 33.47 34.54 1,554,259 +0.38(+1.11%)
Aug 26, 2020 33.91 34.77 33.84 34.16 1,407,422 +0.54(+1.61%)
Aug 25, 2020 32.29 33.63 32.07 33.62 1,650,641 +1.04(+3.19%)
Aug 24, 2020 32.28 32.72 31.86 32.58 643,914 +0.44(+1.37%)
Aug 21, 2020 31.14 33.00 31.14 32.14 1,830,200 +0.80(+2.55%)
Aug 20, 2020 31.20 31.51 30.71 31.34 578,633 +0.11(+0.35%)
Aug 19, 2020 31.65 32.25 31.11 31.23 1,161,323 -0.26(-0.83%)
Aug 18, 2020 30.44 31.73 30.29 31.49 600,316 +1.12(+3.69%)
Aug 17, 2020 31.10 31.18 30.25 30.37 623,777 -0.55(-1.78%)
Aug 14, 2020 31.00 31.08 30.56 30.92 972,600 +0.08(+0.26%)
Aug 13, 2020 30.75 31.62 30.31 30.84 805,761 +0.26(+0.85%)
Aug 12, 2020 30.19 30.72 30.00 30.58 794,663 +0.31(+1.02%)
Aug 11, 2020 30.14 30.89 29.47 30.27 806,939 +0.04(+0.13%)
Aug 10, 2020 30.63 30.88 29.67 30.23 567,800 -0.22(-0.72%)
Aug 07, 2020 30.56 31.06 30.13 30.45 803,700 -0.34(-1.10%)
Aug 06, 2020 30.91 31.08 30.36 30.79 592,373 -0.30(-0.96%)
Aug 05, 2020 30.71 31.33 30.60 31.09 676,304 +0.61(+2.00%)
Aug 04, 2020 30.23 30.79 29.92 30.48 715,163 +0.23(+0.76%)
Aug 03, 2020 30.77 30.93 29.40 30.25 1,681,124 -0.48(-1.56%)
Jul 31, 2020 30.84 30.84 29.71 30.73 884,800 +0.21(+0.69%)
Jul 30, 2020 30.44 30.75 29.40 30.52 890,097 -0.69(-2.21%)
Jul 29, 2020 30.36 31.41 29.57 31.21 696,191 +0.93(+3.07%)
Jul 28, 2020 31.27 31.36 30.09 30.28 1,118,929 -1.30(-4.12%)
Jul 27, 2020 29.98 31.78 29.90 31.58 2,294,299 +1.83(+6.15%)
Jul 24, 2020 29.75 30.24 29.00 29.75 886,700 -0.60(-1.98%)
Jul 23, 2020 31.00 31.44 29.82 30.35 2,270,722 +0.44(+1.47%)
Jul 22, 2020 30.00 30.29 29.35 29.91 897,614 +0.09(+0.30%)
Jul 21, 2020 30.12 30.12 29.28 29.82 1,122,483 +0.24(+0.81%)
Jul 20, 2020 28.20 29.65 28.13 29.58 1,427,632 +1.67(+5.98%)
Jul 17, 2020 27.10 28.14 27.02 27.91 1,118,300 +0.81(+2.99%)
Jul 16, 2020 27.42 27.42 26.40 27.10 1,096,981 -0.36(-1.31%)
Jul 15, 2020 27.58 27.80 26.88 27.46 1,766,963 +0.37(+1.37%)
Jul 14, 2020 28.00 28.26 26.40 27.09 1,589,917 -1.00(-3.56%)
Jul 13, 2020 30.17 30.73 28.03 28.09 1,631,289 -1.96(-6.52%)
Jul 10, 2020 31.69 32.00 29.94 30.05 1,291,200 -1.77(-5.56%)
Jul 09, 2020 29.50 31.89 29.49 31.82 3,434,943 +2.41(+8.19%)
Jul 08, 2020 28.52 29.50 28.52 29.41 1,197,441 +0.89(+3.12%)
Jul 07, 2020 27.78 28.76 27.20 28.52 1,003,571 +0.68(+2.44%)
Jul 06, 2020 28.35 28.86 27.60 27.84 776,462 -0.09(-0.32%)
Jul 02, 2020 27.62 28.42 27.38 27.93 1,508,300 +0.52(+1.90%)
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.