Medallia, Inc. (MDLA) NYSE

33.99

+0.0200005(+0.06%)

Updated at April 24 03:47PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 28, 2021	33.99	33.99	33.99	34.01	33.98	6.01M
October 27, 2021	33.97	33.97	33.97	33.98	33.96	2.8M
October 26, 2021	33.97	33.97	33.97	33.98	33.96	2.93M
October 25, 2021	33.98	33.96	33.96	34	33.95	1.48M
October 22, 2021	33.96	33.96	33.96	33.98	33.95	2.17M
October 21, 2021	33.97	33.96	33.96	34	33.95	1.58M
October 20, 2021	33.95	33.95	33.95	33.97	33.95	1.66M
October 19, 2021	33.95	33.95	33.95	33.97	33.95	1.23M
October 18, 2021	33.97	33.95	33.95	33.98	33.95	1.99M
October 15, 2021	33.95	33.95	33.95	33.96	33.95	5.38M
October 14, 2021	33.97	33.96	33.96	33.99	33.96	2.61M
October 13, 2021	33.94	33.96	33.96	33.97	33.94	1.86M
October 12, 2021	33.93	33.95	33.95	33.96	33.93	2.06M
October 11, 2021	33.92	33.93	33.93	33.98	33.91	1.68M
October 08, 2021	33.91	33.91	33.91	33.95	33.9	2.12M
October 07, 2021	33.91	33.91	33.91	33.95	33.91	1.73M
October 06, 2021	33.88	33.9	33.9	33.95	33.88	2.11M
October 05, 2021	33.88	33.91	33.91	33.92	33.88	1.21M
October 04, 2021	33.9	33.91	33.91	33.92	33.86	2.66M
October 01, 2021	33.89	33.92	33.92	33.92	33.86	1.61M
September 30, 2021	33.86	33.87	33.87	33.89	33.8	3.4M
September 29, 2021	33.86	33.86	33.86	33.88	33.85	1.75M
September 28, 2021	33.85	33.85	33.85	33.89	33.84	2.39M
September 27, 2021	33.86	33.87	33.87	33.89	33.85	1.91M
September 24, 2021	33.88	33.88	33.88	33.9	33.86	977,979
September 23, 2021	33.88	33.88	33.88	33.89	33.85	1.01M
September 22, 2021	33.84	33.85	33.85	33.89	33.83	1.3M
September 21, 2021	33.87	33.84	33.84	33.92	33.82	2.91M
September 20, 2021	33.82	33.87	33.87	33.87	33.8	5.13M
September 17, 2021	33.92	33.92	33.92	33.94	33.86	4.81M
September 16, 2021	33.85	33.91	33.91	33.93	33.84	3.14M
September 15, 2021	33.82	33.88	33.88	33.89	33.82	7.57M
September 14, 2021	33.81	33.82	33.82	33.87	33.8	2.11M
September 13, 2021	33.78	33.79	33.79	33.82	33.77	2.71M
September 10, 2021	33.8	33.79	33.79	33.89	33.79	2.33M
September 09, 2021	33.73	33.76	33.76	33.77	33.72	6.84M
September 08, 2021	33.75	33.73	33.73	33.77	33.71	5.21M
September 07, 2021	33.74	33.75	33.75	33.79	33.71	10.85M
September 03, 2021	33.8	33.85	33.85	33.89	33.8	7.32M
September 02, 2021	33.8	33.87	33.87	33.89	33.78	4.21M
September 01, 2021	33.79	33.76	33.76	33.89	33.76	1.62M
August 31, 2021	33.77	33.77	33.77	33.84	33.77	2.25M
August 30, 2021	33.77	33.83	33.83	33.85	33.75	814,286
August 27, 2021	33.8	33.77	33.77	33.87	33.77	3.14M
August 26, 2021	33.72	33.77	33.77	33.84	33.72	1.39M
August 25, 2021	33.68	33.75	33.75	33.83	33.65	1.82M
August 24, 2021	33.7	33.68	33.68	33.83	33.68	2.88M
August 23, 2021	33.72	33.76	33.76	33.88	33.68	2.02M
August 20, 2021	33.69	33.72	33.72	33.77	33.62	3.72M
August 19, 2021	33.53	33.65	33.65	33.69	33.53	2.93M
August 18, 2021	33.56	33.58	33.58	33.7	33.52	2.38M
August 17, 2021	33.5	33.57	33.57	33.59	33.45	6.29M
August 16, 2021	33.54	33.5	33.5	33.59	33.5	5.11M
August 13, 2021	33.58	33.55	33.55	33.64	33.5	3.14M
August 12, 2021	33.55	33.6	33.6	33.65	33.55	2.75M
August 11, 2021	33.65	33.58	33.58	33.7	33.55	10.81M
August 10, 2021	33.7	33.63	33.63	33.82	33.6	5.87M
August 09, 2021	33.7	33.74	33.74	33.75	33.65	1.78M
August 06, 2021	33.75	33.85	33.85	33.88	33.59	2.71M
August 05, 2021	33.62	33.79	33.79	33.81	33.54	2.53M