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 31, 2020 28.70 28.80 27.17 28.22 1,581,300 -0.63(-2.18%)
Jan 30, 2020 29.12 29.31 28.19 28.85 1,484,125 -0.34(-1.16%)
Jan 29, 2020 29.88 29.88 28.68 29.19 1,470,547 -0.43(-1.45%)
Jan 28, 2020 30.00 30.10 29.32 29.62 1,710,803 -0.22(-0.74%)
Jan 27, 2020 30.26 30.26 29.35 29.84 1,498,599 -0.79(-2.58%)
Jan 24, 2020 31.41 31.46 30.30 30.63 1,519,200 -0.50(-1.61%)
Jan 23, 2020 30.95 31.33 30.62 31.13 1,669,831 -0.29(-0.92%)
Jan 22, 2020 31.01 31.75 30.34 31.42 2,843,119 +0.32(+1.03%)
Jan 21, 2020 31.41 31.95 31.00 31.10 2,430,478 -0.67(-2.11%)
Jan 17, 2020 31.88 32.23 31.20 31.77 3,154,400 -0.16(-0.50%)
Jan 16, 2020 31.09 32.04 30.60 31.93 4,193,732 +0.76(+2.44%)
Jan 15, 2020 32.50 34.42 30.97 31.17 7,732,036 -1.33(-4.09%)
Jan 14, 2020 31.19 33.27 30.94 32.50 1,739,182 +0.85(+2.69%)
Jan 13, 2020 33.19 33.55 31.56 31.65 909,100 -1.81(-5.41%)
Jan 10, 2020 33.90 34.88 33.15 33.46 1,195,200 -0.23(-0.68%)
Jan 09, 2020 31.83 34.17 31.50 33.69 1,462,965 +2.21(+7.02%)
Jan 08, 2020 30.70 32.05 30.70 31.48 888,024 +0.53(+1.71%)
Jan 07, 2020 30.79 31.14 30.33 30.95 624,838 +0.24(+0.78%)
Jan 06, 2020 29.78 30.86 29.20 30.71 970,611 +0.75(+2.50%)
Jan 03, 2020 30.60 30.77 29.82 29.96 724,700 -1.05(-3.39%)
Jan 02, 2020 31.45 31.50 30.78 31.01 648,283 -0.10(-0.32%)
Dec 31, 2019 31.26 32.25 30.95 31.11 1,306,400 -0.76(-2.38%)
Dec 30, 2019 31.66 32.43 31.06 31.87 2,017,112 +0.21(+0.66%)
Dec 27, 2019 31.68 32.08 30.80 31.66 929,600 -0.08(-0.25%)
Dec 26, 2019 31.35 32.25 31.01 31.74 1,929,066 +0.53(+1.70%)
Dec 24, 2019 31.25 31.78 30.73 31.21 358,800 -0.32(-1.01%)
Dec 23, 2019 31.73 32.13 30.64 31.53 955,303 -0.75(-2.32%)
Dec 20, 2019 31.50 32.30 31.24 32.28 1,319,300 +0.87(+2.77%)
Dec 19, 2019 31.02 31.50 30.82 31.41 625,817 -0.03(-0.10%)
Dec 18, 2019 31.40 31.85 30.93 31.44 989,766 -0.57(-1.78%)
Dec 17, 2019 30.96 32.16 30.57 32.01 510,193 +0.78(+2.50%)
Dec 16, 2019 31.01 31.95 30.01 31.23 1,288,228 -0.40(-1.26%)
Dec 13, 2019 31.09 31.94 30.54 31.63 862,900 -0.34(-1.06%)
Dec 12, 2019 28.50 31.99 28.08 31.97 2,163,974 +3.47(+12.18%)
Dec 11, 2019 28.00 28.50 27.82 28.50 700,332 +0.27(+0.96%)
Dec 10, 2019 27.86 28.35 27.11 28.23 1,995,036 -0.57(-1.98%)
Dec 09, 2019 28.27 29.34 28.05 28.80 734,096 +0.79(+2.82%)
Dec 06, 2019 32.44 32.76 27.94 28.01 2,130,200 -1.85(-6.20%)
Dec 05, 2019 29.04 29.89 28.07 29.86 1,208,020 +0.69(+2.37%)
Dec 04, 2019 31.57 31.88 29.09 29.17 759,920 -2.40(-7.60%)
Dec 03, 2019 30.25 31.86 29.81 31.57 580,876 +0.76(+2.47%)
Dec 02, 2019 30.49 30.91 29.79 30.81 493,612 +0.45(+1.48%)
Nov 29, 2019 30.38 30.92 30.00 30.36 197,800 -0.20(-0.65%)
Nov 27, 2019 30.65 30.95 30.19 30.56 418,500 +0.03(+0.10%)
Nov 26, 2019 32.00 32.00 30.38 30.53 841,320 -1.47(-4.59%)
Nov 25, 2019 31.33 32.35 31.29 32.00 486,956 +0.85(+2.73%)
Nov 22, 2019 32.56 32.70 30.76 31.15 414,800 -1.19(-3.68%)
Nov 21, 2019 31.65 33.14 31.50 32.34 548,399 +0.63(+1.99%)
Nov 20, 2019 30.65 31.94 30.57 31.71 641,602 +1.03(+3.36%)
Nov 19, 2019 31.02 31.41 29.54 30.68 509,283 -0.12(-0.39%)
Nov 18, 2019 30.11 31.62 29.60 30.80 821,834 +0.67(+2.22%)
Nov 15, 2019 30.00 30.76 29.56 30.13 649,500 +0.16(+0.53%)
Nov 14, 2019 31.00 31.43 29.86 29.97 674,983 -1.02(-3.29%)
Nov 13, 2019 29.39 31.14 28.82 30.99 505,425 +1.51(+5.12%)
Nov 12, 2019 28.35 29.56 28.16 29.48 656,237 +1.39(+4.95%)
Nov 11, 2019 28.04 28.33 27.75 28.09 240,898 +0.02(+0.07%)
Nov 08, 2019 27.74 28.38 27.34 28.07 333,600 +0.33(+1.19%)
Nov 07, 2019 28.87 29.11 27.50 27.74 271,667 -1.02(-3.55%)
Nov 06, 2019 29.02 29.28 28.29 28.76 435,196 -0.63(-2.14%)
Nov 05, 2019 30.21 30.32 29.28 29.39 381,765 -0.77(-2.55%)
Nov 04, 2019 29.84 30.92 29.67 30.16 386,711 +0.39(+1.31%)
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.