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 28, 2021 33.99 0 +0.02(+0.06%)
Oct 27, 2021 33.97 33.98 33.96 33.97 2,803,932 +0.00(+0.00%)
Oct 26, 2021 33.97 33.97 2,931,688 +0.01(+0.03%)
Oct 25, 2021 33.98 34.00 33.95 33.96 1,483,630 +0.00(+0.00%)
Oct 22, 2021 33.96 33.98 33.95 33.96 2,174,589 +0.00(+0.00%)
Oct 21, 2021 33.97 34.00 33.95 33.96 1,575,861 +0.01(+0.03%)
Oct 20, 2021 33.95 33.97 33.95 33.95 1,663,299 +0.00(+0.00%)
Oct 19, 2021 33.95 33.97 33.95 33.95 1,233,326 +0.00(+0.00%)
Oct 18, 2021 33.97 33.98 33.95 33.95 1,990,304 +0.00(+0.00%)
Oct 15, 2021 33.95 33.96 33.95 33.95 5,383,186 -0.01(-0.03%)
Oct 14, 2021 33.97 33.99 33.96 33.96 2,613,310 +0.00(+0.00%)
Oct 13, 2021 33.94 33.97 33.94 33.96 1,859,929 +0.01(+0.03%)
Oct 12, 2021 33.93 33.96 33.93 33.95 2,059,737 +0.02(+0.06%)
Oct 11, 2021 33.92 33.98 33.91 33.93 1,680,598 +0.02(+0.06%)
Oct 08, 2021 33.91 33.95 33.90 33.91 2,093,889 +0.00(+0.00%)
Oct 07, 2021 33.91 33.95 33.91 33.91 1,751,836 +0.01(+0.03%)
Oct 06, 2021 33.88 33.95 33.88 33.90 2,160,263 -0.01(-0.03%)
Oct 05, 2021 33.88 33.92 33.88 33.91 1,210,801 +0.00(+0.00%)
Oct 04, 2021 33.90 33.92 33.86 33.91 2,662,123 -0.01(-0.03%)
Oct 01, 2021 33.89 33.92 33.86 33.92 1,614,726 +0.05(+0.15%)
Sep 30, 2021 33.86 33.89 33.80 33.87 3,381,788 +0.01(+0.03%)
Sep 29, 2021 33.86 33.88 33.85 33.86 1,752,689 +0.01(+0.03%)
Sep 28, 2021 33.85 33.89 33.84 33.85 2,388,425 -0.02(-0.06%)
Sep 27, 2021 33.86 33.89 33.85 33.87 1,909,183 -0.01(-0.03%)
Sep 24, 2021 33.88 33.90 33.86 33.88 977,979 +0.00(+0.00%)
Sep 23, 2021 33.88 33.89 33.85 33.88 1,011,620 +0.03(+0.09%)
Sep 22, 2021 33.84 33.89 33.83 33.85 1,301,537 +0.01(+0.03%)
Sep 21, 2021 33.87 33.92 33.82 33.84 2,909,383 -0.03(-0.09%)
Sep 20, 2021 33.82 33.87 33.80 33.87 5,133,608 -0.05(-0.15%)
Sep 17, 2021 33.92 33.94 33.86 33.92 4,841,662 +0.01(+0.03%)
Sep 16, 2021 33.85 33.93 33.84 33.91 3,139,928 +0.03(+0.09%)
Sep 15, 2021 33.82 33.88 33.82 33.88 7,526,477 +0.06(+0.18%)
Sep 14, 2021 33.81 33.87 33.80 33.82 2,092,602 +0.03(+0.09%)
Sep 13, 2021 33.78 33.82 33.78 33.79 2,701,194 +0.00(+0.00%)
Sep 10, 2021 33.80 33.89 33.79 33.79 2,328,663 +0.03(+0.09%)
Sep 09, 2021 33.73 33.77 33.72 33.76 6,835,446 +0.03(+0.09%)
Sep 08, 2021 33.75 33.77 33.71 33.73 5,208,052 -0.02(-0.06%)
Sep 07, 2021 33.74 33.79 33.70 33.75 10,780,455 -0.10(-0.30%)
Sep 03, 2021 33.80 33.89 33.80 33.85 7,320,330 -0.02(-0.06%)
Sep 02, 2021 33.80 33.89 33.79 33.87 4,209,322 +0.11(+0.33%)
Sep 01, 2021 33.79 33.89 33.76 33.76 1,616,597 -0.01(-0.03%)
Aug 31, 2021 33.77 33.84 33.77 33.77 2,250,304 -0.06(-0.18%)
Aug 30, 2021 33.77 33.85 33.75 33.83 814,286 +0.06(+0.18%)
Aug 27, 2021 33.80 33.87 33.77 33.77 3,135,893 +0.00(+0.00%)
Aug 26, 2021 33.72 33.84 33.72 33.77 1,393,501 +0.02(+0.06%)
Aug 25, 2021 33.68 33.83 33.65 33.75 1,816,396 +0.07(+0.21%)
Aug 24, 2021 33.70 33.83 33.68 33.68 2,882,896 -0.08(-0.24%)
Aug 23, 2021 33.72 33.88 33.68 33.76 2,021,806 +0.04(+0.12%)
Aug 20, 2021 33.69 33.77 33.62 33.72 3,717,902 +0.07(+0.21%)
Aug 19, 2021 33.53 33.69 33.53 33.65 2,930,943 +0.07(+0.21%)
Aug 18, 2021 33.56 33.70 33.52 33.58 2,381,637 +0.01(+0.03%)
Aug 17, 2021 33.50 33.59 33.48 33.57 6,292,137 +0.07(+0.21%)
Aug 16, 2021 33.54 33.59 33.50 33.50 5,140,271 -0.05(-0.15%)
Aug 13, 2021 33.58 33.64 33.50 33.55 3,137,832 -0.05(-0.15%)
Aug 12, 2021 33.55 33.65 33.55 33.60 2,752,014 +0.02(+0.06%)
Aug 11, 2021 33.65 33.70 33.55 33.58 10,810,666 -0.05(-0.15%)
Aug 10, 2021 33.70 33.82 33.60 33.63 5,868,888 -0.11(-0.33%)
Aug 09, 2021 33.70 33.75 33.65 33.74 1,776,575 -0.11(-0.32%)
Aug 06, 2021 33.75 33.88 33.59 33.85 2,711,559 +0.06(+0.18%)
Aug 05, 2021 33.62 33.80 33.54 33.79 2,555,014 +0.11(+0.33%)
Aug 04, 2021 33.60 33.89 33.55 33.68 4,579,126 +0.05(+0.15%)
Aug 03, 2021 33.80 33.94 33.54 33.63 2,667,021 -0.23(-0.68%)
Aug 02, 2021 33.78 33.88 33.62 33.86 2,729,128 -0.01(-0.03%)
Jul 30, 2021 33.50 33.99 33.50 33.87 4,540,962 +0.32(+0.95%)
Jul 29, 2021 33.51 33.65 33.49 33.55 5,252,846 +0.04(+0.12%)
Jul 28, 2021 33.61 33.71 33.49 33.51 8,709,527 -0.09(-0.27%)
Jul 27, 2021 33.60 33.73 33.55 33.60 9,256,462 +0.00(+0.00%)
Jul 26, 2021 33.91 34.40 33.45 33.60 12,932,002 +0.25(+0.75%)
Jul 23, 2021 33.98 34.08 33.02 33.35 812,039 -0.75(-2.20%)
Jul 22, 2021 33.49 34.23 33.25 34.10 1,509,024 +0.70(+2.10%)
Jul 21, 2021 31.77 33.48 31.77 33.40 1,287,707 +1.30(+4.05%)
Jul 20, 2021 30.98 32.45 30.52 32.10 1,074,432 +1.03(+3.32%)
Jul 19, 2021 30.18 31.13 29.78 31.07 958,016 +0.33(+1.07%)
Jul 16, 2021 30.90 31.25 30.55 30.74 908,896 +0.17(+0.56%)
Jul 15, 2021 31.09 31.38 29.88 30.57 862,808 -0.49(-1.58%)
Jul 14, 2021 32.07 32.24 30.92 31.06 638,958 -0.94(-2.94%)
Jul 13, 2021 31.68 32.27 31.40 32.00 677,469 +0.07(+0.22%)
Jul 12, 2021 32.50 33.11 31.67 31.93 903,935 -0.47(-1.45%)
Jul 09, 2021 32.49 32.49 31.67 32.40 470,732 +0.31(+0.97%)
Jul 08, 2021 31.22 32.22 30.85 32.09 1,071,144 +0.01(+0.03%)
Jul 07, 2021 33.50 33.77 31.87 32.08 791,198 -1.32(-3.95%)
Jul 06, 2021 33.73 34.53 33.10 33.40 1,597,576 -0.02(-0.06%)
Jul 02, 2021 33.44 33.91 33.10 33.42 845,493 +0.11(+0.33%)
Jul 01, 2021 33.47 34.05 33.05 33.31 1,066,179 -0.44(-1.30%)
Jun 30, 2021 33.68 34.03 33.20 33.75 1,478,846 -0.07(-0.21%)
Jun 29, 2021 34.00 34.48 33.56 33.82 969,591 -0.34(-1.00%)
Jun 28, 2021 33.82 34.44 33.56 34.16 966,154 +0.33(+0.98%)
Jun 25, 2021 33.33 33.90 32.80 33.83 2,402,978 +0.54(+1.62%)
Jun 24, 2021 33.10 33.60 32.93 33.29 1,107,581 +0.22(+0.67%)
Jun 23, 2021 32.76 34.06 32.63 33.07 1,997,562 +0.99(+3.09%)
Jun 22, 2021 31.70 32.75 31.56 32.08 1,089,161 +0.53(+1.68%)
Jun 21, 2021 31.66 32.45 30.70 31.55 1,154,868 -0.30(-0.94%)
Jun 18, 2021 32.01 32.67 31.59 31.85 2,008,185 -0.15(-0.47%)
Jun 17, 2021 31.09 32.47 31.09 32.00 1,583,548 +0.39(+1.23%)
Jun 16, 2021 30.97 31.77 30.63 31.61 1,148,583 +0.51(+1.64%)
Jun 15, 2021 31.77 32.15 30.89 31.10 1,448,832 -0.90(-2.81%)
Jun 14, 2021 32.25 32.61 31.60 32.00 2,699,038 -1.11(-3.35%)
Jun 11, 2021 28.51 33.50 27.87 33.11 9,552,456 +4.73(+16.67%)
Jun 10, 2021 27.85 28.44 27.55 28.38 1,221,909 +0.54(+1.94%)
Jun 09, 2021 28.42 28.72 27.81 27.84 934,268 -0.15(-0.54%)
Jun 08, 2021 28.04 28.67 27.78 27.99 1,388,353 +0.38(+1.38%)
Jun 07, 2021 28.10 28.36 27.32 27.61 1,400,497 -0.66(-2.33%)
Jun 04, 2021 27.82 28.33 27.53 28.27 959,223 +0.77(+2.80%)
Jun 03, 2021 27.21 29.30 27.11 27.50 1,764,984 +0.01(+0.04%)
Jun 02, 2021 27.40 29.07 27.20 27.49 5,692,243 +2.42(+9.65%)
Jun 01, 2021 25.83 26.14 24.89 25.07 2,618,933 -0.60(-2.34%)
May 28, 2021 26.28 26.95 25.64 25.67 1,204,363 -0.26(-1.00%)
May 27, 2021 25.82 26.32 25.36 25.93 954,517 +0.02(+0.08%)
May 26, 2021 25.78 26.20 25.56 25.91 876,912 +0.32(+1.25%)
May 25, 2021 26.19 26.62 25.50 25.59 1,213,715 -0.30(-1.16%)
May 24, 2021 25.12 26.00 24.61 25.89 785,153 +0.84(+3.35%)
May 21, 2021 25.42 25.71 24.97 25.05 753,968 -0.18(-0.71%)
May 20, 2021 24.98 26.34 24.95 25.23 716,390 +0.35(+1.41%)
May 19, 2021 24.16 24.99 23.96 24.88 733,933 +0.26(+1.06%)
May 18, 2021 24.28 25.48 24.11 24.62 1,099,033 +0.54(+2.24%)
May 17, 2021 24.51 24.99 23.74 24.08 1,353,002 -0.70(-2.82%)
May 14, 2021 24.04 25.31 23.86 24.78 818,802 +0.92(+3.86%)
May 13, 2021 24.59 25.16 23.58 23.86 999,523 -0.55(-2.25%)
May 12, 2021 24.50 25.20 24.12 24.41 872,381 -0.60(-2.40%)
May 11, 2021 23.85 25.45 23.63 25.01 1,164,506 -0.01(-0.04%)
May 10, 2021 26.14 26.29 24.95 25.02 1,026,227 -1.47(-5.55%)
May 07, 2021 26.59 27.38 26.18 26.49 511,435 +0.31(+1.18%)
May 06, 2021 27.06 27.13 25.51 26.18 1,345,944 -1.07(-3.93%)
May 05, 2021 27.75 28.03 26.96 27.25 800,412 -0.29(-1.05%)
May 04, 2021 28.40 28.44 27.15 27.54 884,358 -1.04(-3.64%)
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.