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 (%)
Oct 31, 2019 29.31 29.56 28.89 29.08 786,415 -0.30(-1.02%)
Oct 30, 2019 28.48 29.42 27.75 29.38 846,816 +0.89(+3.12%)
Oct 29, 2019 28.14 28.75 28.02 28.49 691,998 +0.29(+1.03%)
Oct 28, 2019 27.12 28.41 26.81 28.20 699,585 +1.05(+3.87%)
Oct 25, 2019 27.04 27.57 26.10 27.15 448,700 -0.14(-0.51%)
Oct 24, 2019 25.62 27.54 25.55 27.29 898,663 +1.94(+7.65%)
Oct 23, 2019 24.24 25.53 23.76 25.35 1,362,520 +1.11(+4.58%)
Oct 22, 2019 26.30 26.60 24.24 24.24 1,970,053 -2.06(-7.83%)
Oct 21, 2019 28.38 28.68 26.24 26.30 2,173,565 -2.22(-7.78%)
Oct 18, 2019 28.25 28.68 27.68 28.52 784,900 +0.23(+0.81%)
Oct 17, 2019 27.56 28.40 27.17 28.29 821,338 +0.93(+3.40%)
Oct 16, 2019 28.93 28.93 27.18 27.36 1,756,259 -1.77(-6.08%)
Oct 15, 2019 29.35 29.78 28.68 29.13 650,581 +0.06(+0.21%)
Oct 14, 2019 29.25 29.96 28.52 29.07 515,427 -0.41(-1.39%)
Oct 11, 2019 28.14 29.49 27.81 29.48 569,300 +1.41(+5.02%)
Oct 10, 2019 27.58 28.40 27.00 28.07 687,570 +0.54(+1.96%)
Oct 09, 2019 27.74 28.14 27.25 27.53 519,486 -0.18(-0.65%)
Oct 08, 2019 29.12 29.35 27.65 27.71 1,115,019 -1.70(-5.78%)
Oct 07, 2019 29.56 29.92 29.02 29.41 835,248 -0.39(-1.31%)
Oct 04, 2019 28.62 29.80 27.56 29.80 973,500 +1.18(+4.12%)
Oct 03, 2019 27.71 28.81 26.94 28.62 758,117 +0.91(+3.28%)
Oct 02, 2019 26.18 28.35 25.68 27.71 1,175,957 +1.30(+4.92%)
Oct 01, 2019 27.04 27.50 26.16 26.41 1,220,196 -1.02(-3.72%)
Sep 30, 2019 27.44 27.55 26.10 27.43 1,356,651 -0.08(-0.29%)
Sep 27, 2019 29.64 30.10 26.52 27.51 1,394,200 -1.99(-6.75%)
Sep 26, 2019 30.15 30.94 28.58 29.50 2,012,163 -1.16(-3.78%)
Sep 25, 2019 30.20 30.97 29.70 30.66 628,048 +0.47(+1.56%)
Sep 24, 2019 30.43 30.72 29.50 30.19 1,621,335 -0.12(-0.40%)
Sep 23, 2019 30.00 30.69 29.50 30.31 476,308 +0.19(+0.63%)
Sep 20, 2019 30.02 31.13 29.87 30.12 2,348,300 +0.08(+0.27%)
Sep 19, 2019 31.25 31.25 30.00 30.04 733,666 -1.21(-3.87%)
Sep 18, 2019 30.93 31.37 29.89 31.25 852,499 -0.05(-0.16%)
Sep 17, 2019 30.30 32.08 30.16 31.30 1,072,180 +0.88(+2.89%)
Sep 16, 2019 30.00 31.22 29.64 30.42 830,553 +0.34(+1.13%)
Sep 13, 2019 28.00 32.23 27.75 30.08 3,054,500 +3.82(+14.55%)
Sep 12, 2019 28.55 28.71 26.26 26.26 1,010,572 -2.14(-7.54%)
Sep 11, 2019 28.67 29.20 27.75 28.40 1,398,371 -0.59(-2.04%)
Sep 10, 2019 27.99 29.40 27.31 28.99 1,368,581 +0.51(+1.79%)
Sep 09, 2019 33.84 33.85 26.18 28.48 4,051,699 -5.69(-16.65%)
Sep 06, 2019 33.59 36.30 33.00 34.17 2,070,400 -2.31(-6.33%)
Sep 05, 2019 37.22 37.64 35.42 36.48 912,574 -0.42(-1.14%)
Sep 04, 2019 34.67 36.98 34.61 36.90 753,881 +2.70(+7.89%)
Sep 03, 2019 35.75 36.60 34.17 34.20 694,783 -1.42(-3.99%)
Aug 30, 2019 35.99 36.46 35.29 35.62 208,600 -0.27(-0.75%)
Aug 29, 2019 35.78 36.60 34.83 35.89 580,184 +0.44(+1.24%)
Aug 28, 2019 38.41 38.45 35.40 35.45 862,873 -2.90(-7.56%)
Aug 27, 2019 37.62 38.80 37.62 38.35 323,590 +0.74(+1.97%)
Aug 26, 2019 38.11 38.32 36.93 37.61 318,201 -0.15(-0.40%)
Aug 23, 2019 37.03 38.99 37.03 37.76 377,600 +0.53(+1.42%)
Aug 22, 2019 37.46 38.17 36.80 37.23 706,475 -0.18(-0.48%)
Aug 21, 2019 37.02 38.45 36.50 37.41 657,208 +0.69(+1.88%)
Aug 20, 2019 37.59 38.15 35.82 36.72 950,910 -0.96(-2.55%)
Aug 19, 2019 39.68 40.80 37.50 37.68 431,466 -1.97(-4.97%)
Aug 16, 2019 40.11 40.74 39.16 39.65 303,300 -0.44(-1.10%)
Aug 15, 2019 41.70 42.80 39.36 40.09 606,506 -1.20(-2.91%)
Aug 14, 2019 40.79 42.85 40.12 41.29 548,387 -0.16(-0.39%)
Aug 13, 2019 40.30 43.05 40.20 41.45 550,852 +2.02(+5.12%)
Aug 12, 2019 37.24 39.85 37.24 39.43 357,227 +2.00(+5.34%)
Aug 09, 2019 37.08 37.59 34.22 37.43 942,900 +0.43(+1.16%)
Aug 08, 2019 38.07 39.30 36.53 37.00 439,794 -1.18(-3.09%)
Aug 07, 2019 37.50 38.70 36.64 38.18 285,594 +0.56(+1.49%)
Aug 06, 2019 38.50 38.89 37.39 37.62 781,160 -0.70(-1.83%)
Aug 05, 2019 38.40 38.80 37.41 38.32 438,689 -1.55(-3.89%)
Aug 02, 2019 37.51 40.63 36.74 39.87 564,900 +1.91(+5.03%)
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.