Medallia Inc (MDLA) Exchange: NYSE
Data as of March 28, 2024
$33.99 ($0.00) 0.00%
Medallia Inc - Daily Information
Click for more stock information on Medallia Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $33.99 |
Previous Close | $33.99 |
High | $33.99 |
Low | $33.99 |
Adjusted Open | $33.99 |
Previous Adjusted Close | $33.99 |
Adjusted High | $33.99 |
Adjusted Low | $33.99 |
About Medallia Inc (MDLA)
Medallia Inc
Invest in Medallia Inc (MDLA)
Historical Stock Data for Medallia Inc (MDLA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-10-29 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
2021-10-28 | $33.99 | $34.01 | $33.98 | $33.99 | $33.99 | 6,011,112 |
2021-10-27 | $33.97 | $33.98 | $33.96 | $33.97 | $33.97 | 2,803,932 |
2021-10-26 | $33.97 | $33.98 | $33.96 | $33.97 | $33.97 | 2,931,688 |
2021-10-25 | $33.98 | $34.00 | $33.95 | $33.96 | $33.96 | 1,483,630 |
2021-10-22 | $33.96 | $33.98 | $33.95 | $33.96 | $33.96 | 2,174,589 |
2021-10-21 | $33.97 | $34.00 | $33.95 | $33.96 | $33.96 | 1,576,761 |
2021-10-20 | $33.95 | $33.97 | $33.95 | $33.95 | $33.95 | 1,663,299 |
2021-10-19 | $33.95 | $33.97 | $33.95 | $33.95 | $33.95 | 1,233,326 |
2021-10-18 | $33.97 | $33.98 | $33.95 | $33.95 | $33.95 | 1,990,304 |
2021-10-15 | $33.95 | $33.96 | $33.95 | $33.95 | $33.95 | 5,383,184 |
2021-10-14 | $33.97 | $33.99 | $33.96 | $33.96 | $33.96 | 2,613,310 |
2021-10-13 | $33.94 | $33.97 | $33.94 | $33.96 | $33.96 | 1,860,229 |
2021-10-12 | $33.93 | $33.96 | $33.93 | $33.95 | $33.95 | 2,059,737 |
2021-10-11 | $33.92 | $33.98 | $33.91 | $33.93 | $33.93 | 1,680,598 |
2021-10-08 | $33.91 | $33.95 | $33.90 | $33.91 | $33.91 | 2,093,889 |
2021-10-07 | $33.91 | $33.95 | $33.91 | $33.91 | $33.91 | 1,733,436 |
2021-10-06 | $33.88 | $33.95 | $33.88 | $33.90 | $33.90 | 2,111,163 |
2021-10-05 | $33.88 | $33.92 | $33.88 | $33.91 | $33.91 | 1,210,801 |
2021-10-04 | $33.90 | $33.92 | $33.86 | $33.91 | $33.91 | 2,662,133 |
2021-10-01 | $33.89 | $33.92 | $33.86 | $33.92 | $33.92 | 1,614,726 |
2021-09-30 | $33.86 | $33.89 | $33.80 | $33.87 | $33.87 | 3,381,788 |
2021-09-29 | $33.86 | $33.88 | $33.85 | $33.86 | $33.86 | 1,752,789 |
2021-09-28 | $33.85 | $33.89 | $33.84 | $33.85 | $33.85 | 2,388,425 |
2021-09-27 | $33.86 | $33.89 | $33.85 | $33.87 | $33.87 | 1,909,183 |
2021-09-24 | $33.88 | $33.90 | $33.86 | $33.88 | $33.88 | 977,979 |
2021-09-23 | $33.88 | $33.89 | $33.85 | $33.88 | $33.88 | 1,011,620 |
2021-09-22 | $33.84 | $33.89 | $33.83 | $33.85 | $33.85 | 1,301,537 |
2021-09-21 | $33.87 | $33.92 | $33.82 | $33.84 | $33.84 | 2,909,383 |
2021-09-20 | $33.82 | $33.87 | $33.80 | $33.87 | $33.87 | 5,133,608 |
2021-09-17 | $33.92 | $33.94 | $33.86 | $33.92 | $33.92 | 4,811,162 |
2021-09-16 | $33.85 | $33.93 | $33.84 | $33.91 | $33.91 | 3,139,928 |
2021-09-15 | $33.82 | $33.89 | $33.82 | $33.88 | $33.88 | 7,526,472 |
2021-09-14 | $33.81 | $33.87 | $33.80 | $33.82 | $33.82 | 2,092,602 |
2021-09-13 | $33.78 | $33.82 | $33.77 | $33.79 | $33.79 | 2,701,194 |
2021-09-10 | $33.80 | $33.89 | $33.79 | $33.79 | $33.79 | 2,328,017 |
2021-09-09 | $33.73 | $33.77 | $33.72 | $33.76 | $33.76 | 6,844,436 |
2021-09-08 | $33.75 | $33.77 | $33.71 | $33.73 | $33.73 | 5,208,049 |
2021-09-07 | $33.74 | $33.79 | $33.71 | $33.75 | $33.75 | 10,780,954 |
2021-09-03 | $33.80 | $33.89 | $33.80 | $33.85 | $33.85 | 7,320,328 |
2021-09-02 | $33.80 | $33.89 | $33.78 | $33.87 | $33.87 | 4,209,345 |
2021-09-01 | $33.79 | $33.89 | $33.76 | $33.76 | $33.76 | 1,616,727 |
2021-08-31 | $33.77 | $33.84 | $33.77 | $33.77 | $33.77 | 2,250,304 |
2021-08-30 | $33.77 | $33.85 | $33.75 | $33.83 | $33.83 | 814,286 |
2021-08-27 | $33.80 | $33.87 | $33.77 | $33.77 | $33.77 | 3,135,892 |
2021-08-26 | $33.72 | $33.84 | $33.72 | $33.77 | $33.77 | 1,393,501 |
2021-08-25 | $33.68 | $33.83 | $33.65 | $33.75 | $33.75 | 1,816,396 |
2021-08-24 | $33.70 | $33.83 | $33.68 | $33.68 | $33.68 | 2,882,896 |
2021-08-23 | $33.72 | $33.88 | $33.68 | $33.76 | $33.76 | 2,021,806 |
2021-08-20 | $33.69 | $33.77 | $33.62 | $33.72 | $33.72 | 3,717,902 |
2021-08-19 | $33.53 | $33.69 | $33.53 | $33.65 | $33.65 | 2,930,943 |
2021-08-18 | $33.56 | $33.70 | $33.52 | $33.58 | $33.58 | 2,381,637 |
2021-08-17 | $33.50 | $33.59 | $33.45 | $33.57 | $33.57 | 6,292,134 |
2021-08-16 | $33.54 | $33.59 | $33.50 | $33.50 | $33.50 | 5,109,347 |
2021-08-13 | $33.58 | $33.64 | $33.50 | $33.55 | $33.55 | 3,137,813 |
2021-08-12 | $33.55 | $33.65 | $33.55 | $33.60 | $33.60 | 2,752,014 |
2021-08-11 | $33.65 | $33.70 | $33.55 | $33.58 | $33.58 | 10,810,663 |
2021-08-10 | $33.70 | $33.82 | $33.60 | $33.63 | $33.63 | 5,868,885 |
2021-08-09 | $33.70 | $33.75 | $33.65 | $33.74 | $33.74 | 1,776,575 |
2021-08-06 | $33.75 | $33.88 | $33.59 | $33.85 | $33.85 | 2,711,559 |
2021-08-05 | $33.62 | $33.81 | $33.54 | $33.79 | $33.79 | 2,530,014 |
2021-08-04 | $33.60 | $33.89 | $33.55 | $33.68 | $33.68 | 4,579,121 |
2021-08-03 | $33.80 | $33.94 | $33.54 | $33.63 | $33.63 | 2,667,021 |
2021-08-02 | $33.78 | $33.88 | $33.62 | $33.86 | $33.86 | 2,729,128 |
2021-07-30 | $33.50 | $33.99 | $33.50 | $33.87 | $33.87 | 4,540,962 |
2021-07-29 | $33.51 | $33.65 | $33.49 | $33.55 | $33.55 | 5,225,452 |
2021-07-28 | $33.61 | $33.71 | $33.49 | $33.51 | $33.51 | 8,709,533 |
2021-07-27 | $33.60 | $33.73 | $33.55 | $33.60 | $33.60 | 9,256,456 |
2021-07-26 | $33.91 | $34.40 | $33.45 | $33.60 | $33.60 | 12,932,096 |
2021-07-23 | $33.98 | $34.08 | $33.02 | $33.35 | $33.35 | 812,039 |
2021-07-22 | $33.49 | $34.24 | $33.25 | $34.10 | $34.10 | 1,509,024 |
2021-07-21 | $31.77 | $33.48 | $31.77 | $33.40 | $33.40 | 1,287,807 |
2021-07-20 | $30.98 | $32.45 | $30.52 | $32.10 | $32.10 | 1,074,432 |
2021-07-19 | $30.18 | $31.13 | $29.78 | $31.07 | $31.07 | 958,916 |
2021-07-16 | $30.90 | $31.25 | $30.55 | $30.74 | $30.74 | 908,896 |
2021-07-15 | $31.09 | $31.38 | $29.88 | $30.57 | $30.57 | 862,808 |
2021-07-14 | $32.07 | $32.24 | $30.92 | $31.06 | $31.06 | 638,958 |
2021-07-13 | $31.68 | $32.27 | $31.40 | $32.00 | $32.00 | 677,595 |
2021-07-12 | $32.50 | $33.11 | $31.67 | $31.93 | $31.93 | 903,935 |
2021-07-09 | $32.49 | $32.49 | $31.67 | $32.40 | $32.40 | 470,732 |
2021-07-08 | $31.22 | $32.22 | $30.85 | $32.09 | $32.09 | 1,071,144 |
2021-07-07 | $33.50 | $33.77 | $31.87 | $32.08 | $32.08 | 791,198 |
2021-07-06 | $33.73 | $34.53 | $33.10 | $33.40 | $33.40 | 1,597,576 |
2021-07-02 | $33.44 | $33.91 | $33.10 | $33.42 | $33.42 | 845,493 |
2021-07-01 | $33.47 | $34.05 | $33.05 | $33.31 | $33.31 | 1,066,179 |
2021-06-30 | $33.68 | $34.03 | $33.20 | $33.75 | $33.75 | 1,478,846 |
2021-06-29 | $34.00 | $34.48 | $33.56 | $33.82 | $33.82 | 969,742 |
2021-06-28 | $33.82 | $34.44 | $33.56 | $34.16 | $34.16 | 966,154 |
2021-06-25 | $33.33 | $33.90 | $32.80 | $33.83 | $33.83 | 2,402,978 |
2021-06-24 | $33.10 | $33.60 | $32.93 | $33.29 | $33.29 | 1,107,830 |
2021-06-23 | $32.76 | $34.06 | $32.63 | $33.07 | $33.07 | 1,997,582 |
2021-06-22 | $31.70 | $32.75 | $31.56 | $32.08 | $32.08 | 1,089,161 |
2021-06-21 | $31.66 | $32.45 | $30.70 | $31.55 | $31.55 | 1,154,868 |
2021-06-18 | $32.01 | $32.67 | $31.59 | $31.85 | $31.85 | 2,008,185 |
2021-06-17 | $31.09 | $32.47 | $31.09 | $32.00 | $32.00 | 1,583,548 |
2021-06-16 | $30.97 | $31.77 | $30.63 | $31.61 | $31.61 | 1,148,483 |
2021-06-15 | $31.77 | $32.15 | $30.89 | $31.10 | $31.10 | 1,448,832 |
2021-06-14 | $32.61 | $32.61 | $31.60 | $32.00 | $32.00 | 2,700,038 |
2021-06-11 | $28.51 | $33.50 | $27.87 | $33.11 | $33.11 | 9,552,438 |
2021-06-10 | $27.85 | $28.44 | $27.55 | $28.38 | $28.38 | 1,221,909 |
2021-06-09 | $28.42 | $28.72 | $27.81 | $27.84 | $27.84 | 934,268 |
2021-06-08 | $28.04 | $28.67 | $27.78 | $27.99 | $27.99 | 1,388,353 |
2021-06-07 | $28.10 | $28.36 | $27.32 | $27.61 | $27.61 | 1,400,656 |
2021-06-04 | $27.82 | $28.33 | $27.53 | $28.27 | $28.27 | 959,223 |
2021-06-03 | $27.21 | $29.30 | $27.11 | $27.50 | $27.50 | 1,765,090 |
2021-06-02 | $27.40 | $29.07 | $27.20 | $27.49 | $27.49 | 5,630,648 |
2021-06-01 | $25.83 | $26.14 | $24.90 | $25.07 | $25.07 | 2,623,073 |
2021-05-28 | $26.28 | $26.95 | $25.64 | $25.67 | $25.67 | 1,204,363 |
2021-05-27 | $25.82 | $26.33 | $25.36 | $25.93 | $25.93 | 954,517 |
2021-05-26 | $25.78 | $26.20 | $25.56 | $25.91 | $25.91 | 876,912 |
2021-05-25 | $26.19 | $26.62 | $25.50 | $25.59 | $25.59 | 1,213,714 |
2021-05-24 | $25.12 | $26.00 | $24.61 | $25.89 | $25.89 | 785,153 |
2021-05-21 | $25.42 | $25.71 | $24.97 | $25.05 | $25.05 | 753,968 |
2021-05-20 | $24.98 | $26.34 | $24.95 | $25.23 | $25.23 | 716,390 |
2021-05-19 | $24.16 | $24.99 | $23.96 | $24.88 | $24.88 | 733,933 |
2021-05-18 | $24.28 | $25.48 | $24.11 | $24.62 | $24.62 | 1,099,033 |
2021-05-17 | $24.51 | $24.99 | $23.74 | $24.08 | $24.08 | 1,353,002 |
2021-05-14 | $24.04 | $25.31 | $23.86 | $24.78 | $24.78 | 818,802 |
2021-05-13 | $24.59 | $25.16 | $23.58 | $23.86 | $23.86 | 999,523 |
2021-05-12 | $24.50 | $25.20 | $24.12 | $24.41 | $24.41 | 872,381 |
2021-05-11 | $23.85 | $25.45 | $23.63 | $25.01 | $25.01 | 1,164,506 |
2021-05-10 | $26.14 | $26.29 | $24.95 | $25.02 | $25.02 | 1,026,228 |
2021-05-07 | $26.59 | $27.38 | $26.18 | $26.49 | $26.49 | 511,435 |
2021-05-06 | $27.06 | $27.13 | $25.51 | $26.18 | $26.18 | 1,345,944 |
2021-05-05 | $27.75 | $27.90 | $26.96 | $27.25 | $27.25 | 602,482 |
2021-05-04 | $28.40 | $28.44 | $27.15 | $27.54 | $27.54 | 884,458 |
2021-05-03 | $29.49 | $29.65 | $28.46 | $28.58 | $28.58 | 1,042,301 |
2021-04-30 | $29.89 | $30.45 | $29.44 | $29.49 | $29.49 | 1,200,775 |
2021-04-29 | $30.50 | $30.68 | $29.51 | $29.99 | $29.99 | 862,536 |
2021-04-28 | $30.26 | $30.85 | $29.89 | $30.38 | $30.38 | 1,423,081 |
2021-04-27 | $30.77 | $30.80 | $29.66 | $30.29 | $30.29 | 904,140 |
2021-04-26 | $29.48 | $30.95 | $29.35 | $30.83 | $30.83 | 1,593,681 |
2021-04-23 | $29.38 | $29.73 | $28.78 | $29.29 | $29.29 | 1,557,276 |
2021-04-22 | $28.58 | $29.34 | $28.48 | $28.98 | $28.98 | 1,997,806 |
2021-04-21 | $28.01 | $28.71 | $27.62 | $28.32 | $28.32 | 1,125,254 |
2021-04-20 | $28.85 | $29.16 | $27.87 | $28.34 | $28.34 | 820,448 |
2021-04-19 | $29.32 | $30.17 | $28.35 | $28.80 | $28.80 | 971,195 |
2021-04-16 | $30.21 | $30.27 | $29.46 | $29.78 | $29.78 | 746,143 |
2021-04-15 | $30.00 | $30.34 | $29.02 | $30.17 | $30.17 | 1,097,724 |
2021-04-14 | $30.55 | $31.52 | $29.72 | $29.92 | $29.92 | 1,661,767 |
2021-04-13 | $30.00 | $30.91 | $29.91 | $30.54 | $30.54 | 890,719 |
2021-04-12 | $29.67 | $29.68 | $28.85 | $29.63 | $29.63 | 2,094,859 |
2021-04-09 | $29.48 | $29.71 | $28.82 | $29.66 | $29.66 | 979,034 |
2021-04-08 | $29.46 | $29.81 | $28.86 | $29.49 | $29.49 | 1,649,712 |
2021-04-07 | $30.00 | $30.16 | $28.82 | $28.87 | $28.87 | 1,127,597 |
2021-04-06 | $29.83 | $30.88 | $29.51 | $30.15 | $30.15 | 1,887,068 |
2021-04-05 | $30.79 | $31.00 | $29.18 | $29.96 | $29.96 | 1,756,834 |
2021-04-01 | $28.47 | $29.67 | $28.34 | $28.70 | $28.70 | 1,149,146 |
2021-03-31 | $27.63 | $28.16 | $27.21 | $27.89 | $27.89 | 2,273,650 |
2021-03-30 | $27.24 | $27.50 | $26.70 | $26.99 | $26.99 | 2,068,755 |
2021-03-29 | $27.86 | $27.86 | $27.02 | $27.50 | $27.50 | 2,024,652 |
2021-03-26 | $27.70 | $28.27 | $27.22 | $28.05 | $28.05 | 1,454,469 |
2021-03-25 | $26.29 | $27.62 | $25.85 | $27.53 | $27.53 | 1,835,368 |
2021-03-24 | $28.66 | $28.91 | $26.71 | $26.84 | $26.84 | 1,632,003 |
2021-03-23 | $29.22 | $29.47 | $28.56 | $28.92 | $28.92 | 1,299,244 |
2021-03-22 | $28.56 | $29.70 | $28.44 | $29.15 | $29.15 | 1,550,824 |
2021-03-19 | $27.79 | $28.60 | $27.37 | $28.32 | $28.32 | 1,583,549 |
2021-03-18 | $28.75 | $28.75 | $27.52 | $27.65 | $27.65 | 1,642,654 |
2021-03-17 | $28.61 | $29.72 | $27.85 | $29.26 | $29.26 | 1,951,661 |
2021-03-16 | $29.88 | $30.02 | $28.36 | $29.12 | $29.12 | 1,612,367 |
2021-03-15 | $30.13 | $30.45 | $29.23 | $29.42 | $29.42 | 1,533,502 |
2021-03-12 | $29.96 | $30.06 | $28.90 | $29.85 | $29.85 | 1,618,968 |
2021-03-11 | $29.73 | $30.72 | $28.55 | $30.56 | $30.56 | 2,119,073 |
2021-03-10 | $29.25 | $29.97 | $28.06 | $28.45 | $28.45 | 2,241,512 |
2021-03-09 | $29.57 | $31.32 | $28.73 | $28.85 | $28.85 | 3,853,952 |
2021-03-08 | $31.01 | $31.30 | $27.97 | $28.18 | $28.18 | 5,795,043 |
2021-03-05 | $34.91 | $35.50 | $27.11 | $31.80 | $31.80 | 9,755,951 |
2021-03-04 | $39.39 | $40.07 | $36.55 | $37.82 | $37.82 | 2,277,491 |
2021-03-03 | $42.40 | $42.95 | $39.42 | $39.85 | $39.85 | 1,333,034 |
2021-03-02 | $43.49 | $43.49 | $41.82 | $42.05 | $42.05 | 655,772 |
2021-03-01 | $41.34 | $43.50 | $41.12 | $43.22 | $43.22 | 1,900,272 |
2021-02-26 | $41.83 | $42.29 | $40.01 | $40.37 | $40.37 | 2,287,427 |
2021-02-25 | $43.71 | $44.31 | $41.08 | $42.07 | $42.07 | 1,482,151 |
2021-02-24 | $42.78 | $44.45 | $42.50 | $43.98 | $43.98 | 1,090,866 |
2021-02-23 | $42.49 | $42.54 | $39.00 | $42.31 | $42.31 | 1,395,718 |
2021-02-22 | $44.53 | $44.53 | $42.40 | $42.66 | $42.66 | 833,609 |
2021-02-19 | $44.73 | $45.16 | $44.10 | $44.99 | $44.99 | 819,609 |
2021-02-18 | $44.17 | $45.03 | $43.70 | $44.19 | $44.19 | 892,917 |
2021-02-17 | $43.07 | $44.78 | $42.41 | $44.70 | $44.70 | 1,012,095 |
2021-02-16 | $47.00 | $47.18 | $43.46 | $43.91 | $43.91 | 1,942,387 |
2021-02-12 | $45.31 | $48.28 | $44.81 | $46.50 | $46.50 | 2,707,406 |
2021-02-11 | $45.55 | $46.18 | $44.72 | $45.25 | $45.25 | 650,468 |
2021-02-10 | $46.17 | $46.76 | $44.39 | $45.43 | $45.43 | 705,443 |
2021-02-09 | $44.23 | $45.88 | $43.87 | $45.70 | $45.70 | 1,013,744 |
2021-02-08 | $43.77 | $44.94 | $43.74 | $44.33 | $44.33 | 730,409 |
2021-02-05 | $44.12 | $45.00 | $43.69 | $44.33 | $44.33 | 612,801 |
2021-02-04 | $42.76 | $44.34 | $42.76 | $43.89 | $43.89 | 1,143,626 |
2021-02-03 | $40.75 | $42.36 | $40.28 | $42.23 | $42.23 | 846,337 |
2021-02-02 | $41.69 | $42.51 | $39.07 | $40.34 | $40.34 | 2,219,242 |
2021-02-01 | $41.61 | $41.90 | $39.81 | $41.21 | $41.21 | 1,814,036 |
2021-01-29 | $41.50 | $45.41 | $41.07 | $41.50 | $41.50 | 1,983,425 |
2021-01-28 | $47.47 | $48.27 | $41.70 | $41.90 | $41.90 | 3,667,601 |
2021-01-27 | $44.53 | $47.98 | $44.08 | $47.50 | $47.50 | 4,952,500 |
2021-01-26 | $41.70 | $45.23 | $41.70 | $45.15 | $45.15 | 4,167,245 |
2021-01-25 | $40.00 | $41.76 | $39.79 | $41.50 | $41.50 | 2,348,483 |
2021-01-22 | $39.42 | $40.10 | $39.06 | $39.46 | $39.46 | 1,127,928 |
2021-01-21 | $39.80 | $40.09 | $39.28 | $39.55 | $39.55 | 1,374,805 |
2021-01-20 | $39.00 | $39.78 | $38.71 | $39.55 | $39.55 | 904,328 |
2021-01-19 | $39.95 | $40.22 | $38.22 | $38.70 | $38.70 | 3,432,896 |
2021-01-15 | $38.85 | $39.95 | $38.43 | $39.52 | $39.52 | 3,507,350 |
2021-01-14 | $36.92 | $39.02 | $36.88 | $39.00 | $39.00 | 2,340,585 |
2021-01-13 | $37.30 | $37.90 | $36.81 | $37.10 | $37.10 | 861,929 |
2021-01-12 | $36.45 | $37.58 | $35.53 | $37.43 | $37.43 | 2,606,335 |
2021-01-11 | $35.00 | $36.50 | $34.42 | $36.30 | $36.30 | 2,143,582 |
2021-01-08 | $33.66 | $35.78 | $33.37 | $35.54 | $35.54 | 2,189,525 |
2021-01-07 | $31.71 | $33.15 | $31.59 | $33.07 | $33.07 | 2,079,220 |
2021-01-06 | $32.06 | $32.23 | $31.26 | $31.48 | $31.48 | 1,360,125 |
2021-01-05 | $31.61 | $32.49 | $31.36 | $32.27 | $32.27 | 821,593 |
2021-01-04 | $33.09 | $33.19 | $31.36 | $31.85 | $31.85 | 1,591,756 |
2020-12-31 | $33.15 | $33.30 | $32.43 | $33.22 | $33.22 | 699,449 |
2020-12-30 | $33.27 | $33.63 | $32.82 | $32.99 | $32.99 | 1,008,580 |
2020-12-29 | $33.40 | $33.60 | $32.45 | $33.03 | $33.03 | 1,165,854 |
2020-12-28 | $34.41 | $34.41 | $33.12 | $33.26 | $33.26 | 683,709 |
2020-12-24 | $35.00 | $35.00 | $33.95 | $34.14 | $34.14 | 350,635 |
2020-12-23 | $35.22 | $35.50 | $34.06 | $34.55 | $34.55 | 6,086,930 |
2020-12-22 | $34.74 | $35.81 | $34.26 | $35.17 | $35.17 | 825,699 |
2020-12-21 | $34.91 | $35.47 | $33.98 | $34.26 | $34.26 | 1,413,136 |
2020-12-18 | $35.51 | $35.96 | $35.09 | $35.32 | $35.32 | 1,351,845 |
2020-12-17 | $34.74 | $36.08 | $34.65 | $35.38 | $35.38 | 1,313,641 |
2020-12-16 | $33.98 | $34.90 | $33.59 | $34.47 | $34.47 | 1,084,544 |
2020-12-15 | $34.98 | $35.38 | $33.60 | $33.98 | $33.98 | 1,159,116 |
2020-12-14 | $34.10 | $35.39 | $34.10 | $34.60 | $34.60 | 1,467,067 |
2020-12-11 | $33.31 | $34.68 | $33.25 | $34.08 | $34.08 | 1,418,728 |
2020-12-10 | $32.44 | $33.79 | $31.80 | $33.49 | $33.49 | 825,186 |
2020-12-09 | $32.90 | $33.69 | $32.27 | $32.67 | $32.67 | 2,145,036 |
2020-12-08 | $31.30 | $33.12 | $31.10 | $32.89 | $32.89 | 1,503,067 |
2020-12-07 | $30.60 | $31.96 | $30.55 | $31.46 | $31.46 | 1,830,567 |
2020-12-04 | $34.00 | $34.27 | $30.38 | $30.48 | $30.48 | 4,978,449 |
2020-12-03 | $34.24 | $35.70 | $33.94 | $35.13 | $35.13 | 2,242,580 |
2020-12-02 | $35.15 | $35.19 | $33.35 | $33.81 | $33.81 | 1,125,312 |
2020-12-01 | $35.37 | $35.56 | $34.06 | $35.15 | $35.15 | 954,711 |
2020-11-30 | $35.09 | $35.37 | $34.20 | $34.99 | $34.99 | 1,236,886 |
2020-11-27 | $34.61 | $35.84 | $34.61 | $35.15 | $35.15 | 662,558 |
2020-11-25 | $34.01 | $34.68 | $33.65 | $34.51 | $34.51 | 564,656 |
2020-11-24 | $34.59 | $34.60 | $33.43 | $33.63 | $33.63 | 861,060 |
2020-11-23 | $33.51 | $34.50 | $33.09 | $34.20 | $34.20 | 658,773 |
2020-11-20 | $33.80 | $34.89 | $33.50 | $33.55 | $33.55 | 960,865 |
2020-11-19 | $32.96 | $34.16 | $32.52 | $33.89 | $33.89 | 771,457 |
2020-11-18 | $32.75 | $33.28 | $31.94 | $32.71 | $32.71 | 1,429,806 |
2020-11-17 | $30.88 | $33.14 | $30.75 | $32.75 | $32.75 | 1,364,314 |
2020-11-16 | $30.94 | $31.23 | $30.07 | $31.15 | $31.15 | 572,926 |
2020-11-13 | $30.65 | $31.60 | $30.20 | $31.00 | $31.00 | 610,086 |
2020-11-12 | $30.40 | $30.83 | $29.87 | $30.09 | $30.09 | 1,108,286 |
2020-11-11 | $30.42 | $31.17 | $29.97 | $30.71 | $30.71 | 619,944 |
2020-11-10 | $30.96 | $31.38 | $29.32 | $29.99 | $29.99 | 1,138,030 |
2020-11-09 | $29.76 | $32.40 | $29.58 | $31.04 | $31.04 | 1,562,702 |
2020-11-06 | $29.72 | $30.35 | $29.01 | $29.59 | $29.59 | 623,519 |
2020-11-05 | $29.16 | $29.70 | $28.50 | $29.67 | $29.67 | 1,145,409 |
2020-11-04 | $29.28 | $29.77 | $27.97 | $28.26 | $28.26 | 1,317,532 |
2020-11-03 | $27.33 | $28.41 | $27.01 | $28.33 | $28.33 | 562,608 |
2020-11-02 | $28.36 | $28.85 | $26.17 | $26.97 | $26.97 | 2,311,270 |
2020-10-30 | $29.39 | $29.56 | $28.06 | $28.45 | $28.45 | 954,029 |
2020-10-29 | $29.28 | $29.88 | $28.75 | $29.59 | $29.59 | 793,985 |
2020-10-28 | $29.74 | $29.81 | $28.61 | $29.17 | $29.17 | 1,280,580 |
2020-10-27 | $31.43 | $31.58 | $30.12 | $30.25 | $30.25 | 994,847 |
2020-10-26 | $31.28 | $32.37 | $30.40 | $31.03 | $31.03 | 1,337,927 |
2020-10-23 | $31.47 | $32.19 | $31.01 | $32.07 | $32.07 | 1,799,212 |
2020-10-22 | $29.88 | $31.57 | $29.67 | $31.48 | $31.48 | 2,228,629 |
2020-10-21 | $30.54 | $31.60 | $29.69 | $29.98 | $29.98 | 2,412,961 |
2020-10-20 | $31.53 | $31.86 | $30.62 | $30.84 | $30.84 | 2,005,854 |
2020-10-19 | $31.49 | $32.32 | $31.15 | $31.48 | $31.48 | 2,649,285 |
2020-10-16 | $30.79 | $31.54 | $30.63 | $31.18 | $31.18 | 1,588,085 |
2020-10-15 | $30.52 | $31.07 | $29.75 | $30.43 | $30.43 | 1,307,323 |
2020-10-14 | $31.22 | $31.54 | $30.43 | $31.25 | $31.25 | 993,047 |
2020-10-13 | $31.20 | $31.95 | $31.14 | $31.28 | $31.28 | 990,807 |
2020-10-12 | $32.61 | $32.77 | $31.10 | $31.38 | $31.38 | 1,585,494 |
2020-10-09 | $30.53 | $32.38 | $30.49 | $32.15 | $32.15 | 2,006,211 |
2020-10-08 | $30.65 | $30.84 | $29.81 | $30.28 | $30.28 | 996,425 |
2020-10-07 | $29.11 | $30.60 | $29.04 | $30.28 | $30.28 | 2,378,047 |
2020-10-06 | $28.50 | $30.00 | $28.30 | $28.88 | $28.88 | 2,471,496 |
2020-10-05 | $27.36 | $28.12 | $27.34 | $28.05 | $28.05 | 2,073,871 |
2020-10-02 | $27.20 | $28.05 | $27.03 | $27.22 | $27.22 | 1,114,595 |
2020-10-01 | $27.84 | $28.19 | $27.44 | $28.05 | $28.05 | 1,234,268 |
2020-09-30 | $27.56 | $28.09 | $27.08 | $27.42 | $27.42 | 1,968,268 |
2020-09-29 | $27.81 | $28.07 | $27.46 | $27.75 | $27.75 | 1,245,667 |
2020-09-28 | $27.46 | $27.97 | $26.96 | $27.73 | $27.73 | 1,722,649 |
2020-09-25 | $26.62 | $27.33 | $26.47 | $27.32 | $27.32 | 1,857,344 |
2020-09-24 | $26.03 | $26.93 | $25.39 | $26.47 | $26.47 | 2,459,393 |
2020-09-23 | $27.42 | $27.42 | $25.95 | $26.03 | $26.03 | 1,495,589 |
2020-09-22 | $27.12 | $27.28 | $26.31 | $27.27 | $27.27 | 1,818,264 |
2020-09-21 | $25.76 | $26.98 | $25.66 | $26.97 | $26.97 | 2,950,207 |
2020-09-18 | $26.74 | $26.94 | $25.78 | $26.24 | $26.24 | 5,660,521 |
2020-09-17 | $26.97 | $27.10 | $26.35 | $26.72 | $26.72 | 3,568,735 |
2020-09-16 | $28.89 | $29.02 | $27.44 | $27.44 | $27.44 | 8,335,399 |
2020-09-15 | $30.00 | $30.61 | $28.38 | $29.15 | $29.15 | 5,162,135 |
2020-09-14 | $31.57 | $31.94 | $30.61 | $31.17 | $31.17 | 1,320,243 |
2020-09-11 | $31.91 | $32.46 | $30.57 | $30.91 | $30.91 | 1,068,976 |
2020-09-10 | $32.71 | $33.64 | $31.32 | $31.60 | $31.60 | 1,470,477 |
2020-09-09 | $32.51 | $33.18 | $31.36 | $32.51 | $32.51 | 2,423,864 |
2020-09-08 | $30.11 | $33.57 | $29.97 | $32.49 | $32.49 | 3,340,987 |
2020-09-04 | $34.02 | $36.53 | $30.32 | $31.35 | $31.35 | 4,438,770 |
2020-09-03 | $37.50 | $39.28 | $32.79 | $33.83 | $33.83 | 3,798,066 |
2020-09-02 | $38.30 | $40.20 | $37.20 | $40.20 | $40.20 | 3,072,178 |
2020-09-01 | $36.25 | $37.90 | $35.95 | $37.90 | $37.90 | 1,813,086 |
2020-08-31 | $35.40 | $36.73 | $35.26 | $36.19 | $36.19 | 1,450,321 |
2020-08-28 | $34.98 | $35.75 | $34.79 | $35.37 | $35.37 | 1,320,124 |
2020-08-27 | $34.49 | $34.98 | $33.47 | $34.54 | $34.54 | 1,554,259 |
2020-08-26 | $33.91 | $34.77 | $33.84 | $34.16 | $34.16 | 1,407,672 |
2020-08-25 | $32.29 | $33.63 | $32.07 | $33.62 | $33.62 | 1,650,741 |
2020-08-24 | $32.28 | $32.72 | $31.86 | $32.58 | $32.58 | 643,914 |
2020-08-21 | $31.14 | $33.00 | $31.14 | $32.14 | $32.14 | 1,830,296 |
2020-08-20 | $31.20 | $31.51 | $30.71 | $31.34 | $31.34 | 578,633 |
2020-08-19 | $31.65 | $32.25 | $31.11 | $31.23 | $31.23 | 1,161,323 |
2020-08-18 | $30.44 | $31.73 | $30.29 | $31.49 | $31.49 | 600,336 |
2020-08-17 | $31.10 | $31.18 | $30.25 | $30.37 | $30.37 | 622,956 |
2020-08-14 | $31.00 | $31.08 | $30.56 | $30.92 | $30.92 | 972,684 |
2020-08-13 | $30.75 | $31.62 | $30.31 | $30.83 | $30.83 | 805,761 |
2020-08-12 | $30.19 | $30.72 | $30.00 | $30.58 | $30.58 | 794,663 |
2020-08-11 | $30.14 | $30.89 | $29.47 | $30.27 | $30.27 | 806,974 |
2020-08-10 | $30.63 | $30.88 | $29.67 | $30.23 | $30.23 | 567,881 |
2020-08-07 | $30.56 | $31.06 | $30.13 | $30.45 | $30.45 | 803,777 |
2020-08-06 | $30.91 | $31.08 | $30.36 | $30.79 | $30.79 | 592,373 |
2020-08-05 | $30.71 | $31.33 | $30.60 | $31.09 | $31.09 | 676,304 |
2020-08-04 | $30.23 | $30.79 | $29.92 | $30.48 | $30.48 | 715,163 |
2020-08-03 | $30.77 | $30.93 | $29.40 | $30.25 | $30.25 | 1,681,124 |
2020-07-31 | $30.84 | $30.84 | $29.71 | $30.73 | $30.73 | 884,801 |
2020-07-30 | $30.44 | $30.75 | $29.40 | $30.52 | $30.52 | 890,196 |
2020-07-29 | $30.36 | $31.41 | $29.57 | $31.21 | $31.21 | 696,191 |
2020-07-28 | $31.27 | $31.36 | $30.09 | $30.28 | $30.28 | 1,118,929 |
2020-07-27 | $29.98 | $31.79 | $29.90 | $31.58 | $31.58 | 2,294,399 |
2020-07-24 | $29.75 | $30.24 | $29.00 | $29.75 | $29.75 | 886,770 |
2020-07-23 | $31.00 | $31.44 | $29.82 | $30.35 | $30.35 | 2,270,822 |
2020-07-22 | $30.00 | $30.29 | $29.35 | $29.91 | $29.91 | 904,395 |
2020-07-21 | $30.12 | $30.12 | $29.28 | $29.82 | $29.82 | 1,122,483 |
2020-07-20 | $28.20 | $29.65 | $28.13 | $29.58 | $29.58 | 1,427,619 |
2020-07-17 | $27.10 | $28.14 | $27.02 | $27.91 | $27.91 | 1,118,300 |
2020-07-16 | $27.42 | $27.42 | $26.40 | $27.10 | $27.10 | 1,097,000 |
2020-07-15 | $27.58 | $27.80 | $26.88 | $27.46 | $27.46 | 1,767,000 |
2020-07-14 | $28.00 | $28.26 | $26.40 | $27.09 | $27.09 | 1,589,900 |
2020-07-13 | $30.17 | $30.73 | $28.03 | $28.09 | $28.09 | 1,631,300 |
2020-07-10 | $31.69 | $32.00 | $29.94 | $30.05 | $30.05 | 1,291,200 |
2020-07-09 | $29.50 | $31.89 | $29.49 | $31.82 | $31.82 | 3,433,500 |
2020-07-08 | $28.52 | $29.50 | $28.52 | $29.41 | $29.41 | 1,196,700 |
2020-07-07 | $27.78 | $28.76 | $27.20 | $28.52 | $28.52 | 1,003,500 |
2020-07-06 | $28.35 | $28.86 | $27.60 | $27.84 | $27.84 | 776,500 |
2020-07-02 | $27.62 | $28.42 | $27.38 | $27.93 | $27.93 | 1,508,400 |
2020-07-01 | $25.44 | $27.73 | $25.36 | $27.41 | $27.41 | 1,713,500 |
2020-06-30 | $25.00 | $25.62 | $24.20 | $25.24 | $25.24 | 3,356,000 |
2020-06-29 | $26.22 | $26.60 | $24.84 | $25.01 | $25.01 | 2,054,100 |
2020-06-26 | $27.50 | $27.57 | $26.17 | $26.25 | $26.25 | 2,401,587 |
2020-06-25 | $26.48 | $27.50 | $25.97 | $27.50 | $27.50 | 969,466 |
2020-06-24 | $27.53 | $28.22 | $26.26 | $26.55 | $26.55 | 984,831 |
2020-06-23 | $28.00 | $28.87 | $27.40 | $27.94 | $27.94 | 2,352,195 |
2020-06-22 | $27.31 | $28.01 | $27.13 | $27.81 | $27.81 | 1,995,215 |
2020-06-19 | $26.86 | $27.52 | $26.53 | $27.13 | $27.13 | 2,597,703 |
2020-06-18 | $27.29 | $27.35 | $26.10 | $26.39 | $26.39 | 2,002,997 |
2020-06-17 | $27.10 | $28.14 | $27.00 | $27.24 | $27.24 | 2,287,108 |
2020-06-16 | $27.06 | $27.97 | $26.59 | $26.88 | $26.88 | 1,501,428 |
2020-06-15 | $25.57 | $27.10 | $25.40 | $27.00 | $27.00 | 1,511,880 |
2020-06-12 | $26.32 | $26.97 | $25.44 | $26.01 | $26.01 | 1,099,025 |
2020-06-11 | $25.99 | $26.48 | $25.54 | $25.55 | $25.55 | 1,473,275 |
2020-06-10 | $27.50 | $27.50 | $26.41 | $26.81 | $26.81 | 1,331,170 |
2020-06-09 | $26.76 | $27.99 | $26.71 | $27.38 | $27.38 | 1,731,491 |
2020-06-08 | $24.90 | $27.64 | $24.72 | $27.53 | $27.53 | 2,382,933 |
2020-06-05 | $24.23 | $25.50 | $23.11 | $24.55 | $24.55 | 2,680,144 |
2020-06-04 | $26.30 | $26.32 | $24.27 | $24.46 | $24.46 | 4,915,940 |
2020-06-03 | $29.49 | $29.60 | $26.00 | $26.01 | $26.01 | 5,695,930 |
2020-06-02 | $29.99 | $30.38 | $29.36 | $29.60 | $29.60 | 1,736,943 |
2020-06-01 | $28.09 | $30.00 | $28.09 | $29.90 | $29.90 | 2,450,061 |
2020-05-29 | $27.56 | $28.48 | $26.86 | $28.28 | $28.28 | 2,320,362 |
2020-05-28 | $27.89 | $28.13 | $27.19 | $27.33 | $27.33 | 1,528,801 |
2020-05-27 | $27.99 | $28.00 | $26.74 | $27.97 | $27.97 | 1,014,933 |
2020-05-26 | $27.25 | $28.00 | $27.08 | $27.88 | $27.88 | 1,093,569 |
2020-05-22 | $26.81 | $27.25 | $26.61 | $26.97 | $26.97 | 670,435 |
2020-05-21 | $26.90 | $27.08 | $26.01 | $26.74 | $26.74 | 822,712 |
2020-05-20 | $27.50 | $27.92 | $26.22 | $26.73 | $26.73 | 811,276 |
2020-05-19 | $25.93 | $27.15 | $25.50 | $27.00 | $27.00 | 1,531,645 |
2020-05-18 | $25.00 | $25.95 | $24.60 | $25.84 | $25.84 | 1,912,459 |
2020-05-15 | $23.29 | $24.75 | $23.28 | $24.67 | $24.67 | 1,007,926 |
2020-05-14 | $23.19 | $23.48 | $22.57 | $23.37 | $23.37 | 826,810 |
2020-05-13 | $23.20 | $24.19 | $22.78 | $23.61 | $23.61 | 984,955 |
2020-05-12 | $23.81 | $24.07 | $23.01 | $23.26 | $23.26 | 707,508 |
2020-05-11 | $23.53 | $24.32 | $23.39 | $23.85 | $23.85 | 1,017,195 |
2020-05-08 | $22.99 | $23.83 | $22.62 | $23.73 | $23.73 | 1,229,383 |
2020-05-07 | $21.90 | $23.05 | $21.71 | $22.67 | $22.67 | 900,940 |
2020-05-06 | $21.27 | $21.85 | $20.55 | $21.47 | $21.47 | 1,161,118 |
2020-05-05 | $21.05 | $21.75 | $20.94 | $21.16 | $21.16 | 551,788 |
2020-05-04 | $20.19 | $21.09 | $19.70 | $20.62 | $20.62 | 788,704 |
2020-05-01 | $21.00 | $21.63 | $20.29 | $20.37 | $20.37 | 907,786 |
2020-04-30 | $21.75 | $22.23 | $21.17 | $21.48 | $21.48 | 716,984 |
2020-04-29 | $21.44 | $22.55 | $21.08 | $22.10 | $22.10 | 1,024,548 |
2020-04-28 | $22.37 | $22.66 | $20.51 | $20.98 | $20.98 | 1,004,196 |
2020-04-27 | $21.91 | $22.42 | $21.70 | $21.99 | $21.99 | 717,622 |
2020-04-24 | $21.95 | $22.29 | $21.24 | $21.64 | $21.64 | 334,507 |
2020-04-23 | $22.06 | $22.45 | $21.50 | $21.74 | $21.74 | 786,433 |
2020-04-22 | $21.08 | $22.26 | $21.01 | $22.10 | $22.10 | 1,186,915 |
2020-04-21 | $20.70 | $21.19 | $20.28 | $20.57 | $20.57 | 1,090,718 |
2020-04-20 | $20.85 | $21.46 | $20.61 | $21.04 | $21.04 | 1,303,559 |
2020-04-17 | $20.61 | $21.47 | $20.32 | $21.44 | $21.44 | 1,946,268 |
2020-04-16 | $19.48 | $20.65 | $19.43 | $20.08 | $20.08 | 833,430 |
2020-04-15 | $19.49 | $20.32 | $18.37 | $19.10 | $19.10 | 1,984,922 |
2020-04-14 | $20.00 | $20.67 | $19.75 | $20.52 | $20.52 | 877,317 |
2020-04-13 | $19.91 | $20.08 | $19.34 | $19.44 | $19.44 | 854,037 |
2020-04-09 | $19.49 | $20.98 | $19.49 | $20.00 | $20.00 | 2,569,427 |
2020-04-08 | $18.84 | $19.99 | $18.51 | $19.35 | $19.35 | 1,299,888 |
2020-04-07 | $18.95 | $19.32 | $18.31 | $18.47 | $18.47 | 1,319,229 |
2020-04-06 | $17.50 | $18.97 | $17.19 | $17.99 | $17.99 | 1,843,361 |
2020-04-03 | $17.19 | $17.23 | $16.04 | $16.83 | $16.83 | 1,711,551 |
2020-04-02 | $18.01 | $18.11 | $16.95 | $17.25 | $17.25 | 1,371,217 |
2020-04-01 | $19.38 | $19.48 | $17.82 | $17.91 | $17.91 | 1,920,546 |
2020-03-31 | $20.68 | $21.25 | $19.85 | $20.04 | $20.04 | 1,728,961 |
2020-03-30 | $21.13 | $21.94 | $20.51 | $20.62 | $20.62 | 1,180,337 |
2020-03-27 | $22.18 | $22.30 | $21.16 | $21.73 | $21.73 | 1,309,070 |
2020-03-26 | $22.49 | $24.49 | $22.40 | $22.84 | $22.84 | 2,389,877 |
2020-03-25 | $22.05 | $24.00 | $21.63 | $23.37 | $23.37 | 3,754,179 |
2020-03-24 | $21.40 | $22.64 | $20.51 | $22.06 | $22.06 | 1,860,114 |
2020-03-23 | $20.98 | $22.27 | $19.51 | $21.25 | $21.25 | 2,398,248 |
2020-03-20 | $20.02 | $21.80 | $19.73 | $21.05 | $21.05 | 5,915,635 |
2020-03-19 | $19.50 | $20.80 | $19.28 | $19.93 | $19.93 | 1,519,775 |
2020-03-18 | $18.52 | $20.88 | $17.56 | $19.48 | $19.48 | 2,412,940 |
2020-03-17 | $19.05 | $22.66 | $18.21 | $19.60 | $19.60 | 4,746,755 |
2020-03-16 | $18.32 | $22.00 | $18.15 | $19.84 | $19.84 | 3,220,762 |
2020-03-13 | $21.46 | $21.51 | $19.31 | $20.41 | $20.41 | 4,375,998 |
2020-03-12 | $17.90 | $19.63 | $16.67 | $19.05 | $19.05 | 3,308,824 |
2020-03-11 | $20.54 | $20.91 | $19.46 | $19.85 | $19.85 | 2,414,672 |
2020-03-10 | $18.58 | $21.47 | $18.58 | $21.29 | $21.29 | 3,731,187 |
2020-03-09 | $20.12 | $21.08 | $18.15 | $18.29 | $18.29 | 2,552,433 |
2020-03-06 | $22.34 | $23.72 | $21.89 | $22.48 | $22.48 | 1,956,226 |
2020-03-05 | $24.70 | $24.91 | $23.30 | $23.64 | $23.64 | 1,494,729 |
2020-03-04 | $24.83 | $25.38 | $24.76 | $25.19 | $25.19 | 828,395 |
2020-03-03 | $25.39 | $26.85 | $24.01 | $24.41 | $24.41 | 2,007,565 |
2020-03-02 | $24.71 | $25.32 | $23.83 | $25.20 | $25.20 | 1,406,897 |
2020-02-28 | $24.73 | $25.59 | $23.75 | $24.81 | $24.81 | 2,160,158 |
2020-02-27 | $25.60 | $26.58 | $24.70 | $25.34 | $25.34 | 1,993,406 |
2020-02-26 | $27.35 | $28.31 | $25.85 | $26.15 | $26.15 | 2,739,843 |
2020-02-25 | $29.68 | $29.88 | $27.11 | $27.39 | $27.39 | 1,159,777 |
2020-02-24 | $29.45 | $29.60 | $28.12 | $29.38 | $29.38 | 1,169,481 |
2020-02-21 | $30.54 | $30.63 | $29.59 | $30.43 | $30.43 | 738,387 |
2020-02-20 | $30.50 | $30.71 | $30.02 | $30.68 | $30.68 | 999,962 |
2020-02-19 | $30.93 | $31.22 | $30.23 | $30.54 | $30.54 | 1,332,828 |
2020-02-18 | $30.43 | $30.98 | $30.08 | $30.80 | $30.80 | 917,647 |
2020-02-14 | $29.49 | $30.67 | $29.25 | $30.50 | $30.50 | 1,115,034 |
2020-02-13 | $29.62 | $30.36 | $29.21 | $29.49 | $29.49 | 1,465,553 |
2020-02-12 | $29.89 | $30.00 | $29.14 | $29.75 | $29.75 | 1,065,423 |
2020-02-11 | $29.00 | $29.90 | $28.84 | $29.75 | $29.75 | 1,531,817 |
2020-02-10 | $28.90 | $29.25 | $28.70 | $28.89 | $28.89 | 785,930 |
2020-02-07 | $28.14 | $29.06 | $28.00 | $28.92 | $28.92 | 925,728 |
2020-02-06 | $27.97 | $28.74 | $27.48 | $28.08 | $28.08 | 1,028,966 |
2020-02-05 | $28.21 | $28.41 | $27.39 | $27.79 | $27.79 | 1,688,748 |
2020-02-04 | $29.14 | $29.20 | $27.97 | $28.01 | $28.01 | 1,453,771 |
2020-02-03 | $28.09 | $29.12 | $27.35 | $28.84 | $28.84 | 1,235,128 |
2020-01-31 | $28.70 | $28.80 | $27.17 | $28.22 | $28.22 | 1,581,350 |
2020-01-30 | $29.12 | $29.31 | $28.19 | $28.85 | $28.85 | 1,484,125 |
2020-01-29 | $29.88 | $29.88 | $28.68 | $29.19 | $29.19 | 1,470,547 |
2020-01-28 | $30.00 | $30.10 | $29.32 | $29.62 | $29.62 | 1,710,803 |
2020-01-27 | $30.26 | $30.26 | $29.35 | $29.84 | $29.84 | 1,498,599 |
2020-01-24 | $31.41 | $31.46 | $30.30 | $30.63 | $30.63 | 1,519,260 |
2020-01-23 | $30.95 | $31.33 | $30.62 | $31.13 | $31.13 | 1,669,831 |
2020-01-22 | $31.01 | $31.75 | $30.34 | $31.42 | $31.42 | 2,843,119 |
2020-01-21 | $31.41 | $31.95 | $31.00 | $31.10 | $31.10 | 2,430,478 |
2020-01-17 | $31.88 | $32.23 | $31.20 | $31.77 | $31.77 | 3,154,461 |
2020-01-16 | $31.09 | $32.04 | $30.60 | $31.93 | $31.93 | 4,193,732 |
2020-01-15 | $32.50 | $34.42 | $30.97 | $31.17 | $31.17 | 7,732,036 |
2020-01-14 | $31.19 | $33.27 | $30.94 | $32.50 | $32.50 | 1,739,062 |
2020-01-13 | $33.19 | $33.55 | $31.56 | $31.65 | $31.65 | 909,100 |
2020-01-10 | $33.90 | $34.88 | $33.15 | $33.46 | $33.46 | 1,195,224 |
2020-01-09 | $31.83 | $34.17 | $31.50 | $33.69 | $33.69 | 1,462,965 |
2020-01-08 | $30.70 | $32.05 | $30.70 | $31.48 | $31.48 | 888,024 |
2020-01-07 | $30.79 | $31.14 | $30.33 | $30.95 | $30.95 | 624,838 |
2020-01-06 | $29.78 | $30.86 | $29.20 | $30.71 | $30.71 | 970,611 |
2020-01-03 | $30.60 | $30.77 | $29.82 | $29.96 | $29.96 | 724,712 |
2020-01-02 | $31.45 | $31.50 | $30.78 | $31.01 | $31.01 | 648,283 |
2019-12-31 | $31.26 | $32.25 | $30.95 | $31.11 | $31.11 | 1,306,464 |
2019-12-30 | $31.66 | $32.43 | $31.06 | $31.87 | $31.87 | 2,017,112 |
2019-12-27 | $31.68 | $32.08 | $30.80 | $31.66 | $31.66 | 929,654 |
2019-12-26 | $31.35 | $32.25 | $31.01 | $31.74 | $31.74 | 1,929,066 |
2019-12-24 | $31.25 | $31.78 | $30.73 | $31.21 | $31.21 | 358,840 |
2019-12-23 | $31.73 | $32.13 | $30.64 | $31.53 | $31.53 | 955,303 |
2019-12-20 | $31.50 | $32.30 | $31.24 | $32.28 | $32.28 | 1,319,306 |
2019-12-19 | $31.02 | $31.50 | $30.82 | $31.41 | $31.41 | 625,817 |
2019-12-18 | $31.40 | $31.85 | $30.93 | $31.44 | $31.44 | 989,766 |
2019-12-17 | $30.96 | $32.16 | $30.57 | $32.01 | $32.01 | 510,193 |
2019-12-16 | $31.01 | $31.95 | $30.01 | $31.23 | $31.23 | 1,288,228 |
2019-12-13 | $31.09 | $31.94 | $30.54 | $31.63 | $31.63 | 862,975 |
2019-12-12 | $28.50 | $31.99 | $28.08 | $31.97 | $31.97 | 2,163,974 |
2019-12-11 | $28.00 | $28.50 | $27.82 | $28.50 | $28.50 | 697,223 |
2019-12-10 | $27.86 | $28.35 | $27.11 | $28.23 | $28.23 | 1,995,036 |
2019-12-09 | $28.27 | $29.34 | $28.05 | $28.80 | $28.80 | 734,096 |
2019-12-06 | $32.44 | $32.76 | $27.94 | $28.01 | $28.01 | 2,130,047 |
2019-12-05 | $29.04 | $29.89 | $28.07 | $29.86 | $29.86 | 1,206,732 |
2019-12-04 | $31.57 | $31.88 | $29.09 | $29.17 | $29.17 | 759,909 |
2019-12-03 | $30.25 | $31.86 | $29.81 | $31.57 | $31.57 | 580,876 |
2019-12-02 | $30.49 | $30.91 | $29.79 | $30.81 | $30.81 | 493,612 |
2019-11-29 | $30.38 | $30.92 | $30.00 | $30.36 | $30.36 | 197,884 |
2019-11-27 | $30.65 | $30.95 | $30.19 | $30.56 | $30.56 | 418,511 |
2019-11-26 | $32.00 | $32.00 | $30.38 | $30.53 | $30.53 | 841,320 |
2019-11-25 | $31.33 | $32.35 | $31.29 | $32.00 | $32.00 | 486,956 |
2019-11-22 | $32.56 | $32.70 | $30.76 | $31.15 | $31.15 | 414,888 |
2019-11-21 | $31.65 | $33.14 | $31.50 | $32.34 | $32.34 | 548,399 |
2019-11-20 | $30.65 | $31.94 | $30.57 | $31.71 | $31.71 | 641,602 |
2019-11-19 | $31.02 | $31.41 | $29.54 | $30.68 | $30.68 | 509,283 |
2019-11-18 | $30.11 | $31.62 | $29.60 | $30.80 | $30.80 | 821,834 |
2019-11-15 | $30.00 | $30.76 | $29.56 | $30.13 | $30.13 | 649,558 |
2019-11-14 | $31.00 | $31.43 | $29.86 | $29.97 | $29.97 | 674,983 |
2019-11-13 | $29.39 | $31.14 | $28.82 | $30.99 | $30.99 | 505,925 |
2019-11-12 | $28.35 | $29.56 | $28.16 | $29.48 | $29.48 | 656,237 |
2019-11-11 | $28.04 | $28.33 | $27.75 | $28.09 | $28.09 | 240,898 |
2019-11-08 | $27.74 | $28.38 | $27.34 | $28.07 | $28.07 | 333,626 |
2019-11-07 | $28.87 | $29.11 | $27.50 | $27.74 | $27.74 | 271,667 |
2019-11-06 | $29.02 | $29.28 | $28.29 | $28.76 | $28.76 | 435,196 |
2019-11-05 | $30.21 | $30.32 | $29.28 | $29.39 | $29.39 | 381,765 |
2019-11-04 | $29.84 | $30.92 | $29.67 | $30.16 | $30.16 | 386,711 |
2019-11-01 | $29.17 | $29.83 | $28.76 | $29.77 | $29.77 | 475,581 |
2019-10-31 | $29.31 | $29.56 | $28.89 | $29.08 | $29.08 | 786,415 |
2019-10-30 | $28.48 | $29.42 | $27.75 | $29.38 | $29.38 | 846,716 |
2019-10-29 | $28.14 | $28.75 | $28.02 | $28.49 | $28.49 | 691,998 |
2019-10-28 | $27.12 | $28.42 | $26.81 | $28.20 | $28.20 | 699,585 |
2019-10-25 | $27.04 | $27.58 | $26.10 | $27.15 | $27.15 | 448,787 |
2019-10-24 | $25.62 | $27.54 | $25.55 | $27.29 | $27.29 | 898,663 |
2019-10-23 | $24.24 | $25.53 | $23.76 | $25.35 | $25.35 | 1,362,520 |
2019-10-22 | $26.30 | $26.60 | $24.24 | $24.24 | $24.24 | 1,969,503 |
2019-10-21 | $28.38 | $28.68 | $26.24 | $26.30 | $26.30 | 2,172,520 |
2019-10-18 | $28.25 | $28.68 | $27.68 | $28.52 | $28.52 | 784,677 |
2019-10-17 | $27.56 | $28.40 | $27.17 | $28.29 | $28.29 | 821,338 |
2019-10-16 | $28.93 | $28.93 | $27.18 | $27.36 | $27.36 | 1,756,259 |
2019-10-15 | $29.35 | $29.78 | $28.68 | $29.13 | $29.13 | 650,581 |
2019-10-14 | $29.25 | $29.96 | $28.52 | $29.07 | $29.07 | 515,427 |
2019-10-11 | $28.14 | $29.49 | $27.81 | $29.48 | $29.48 | 569,345 |
2019-10-10 | $27.58 | $28.40 | $27.00 | $28.07 | $28.07 | 687,570 |
2019-10-09 | $27.74 | $28.14 | $27.25 | $27.53 | $27.53 | 519,411 |
2019-10-08 | $29.12 | $29.35 | $27.65 | $27.71 | $27.71 | 1,115,019 |
2019-10-07 | $29.56 | $29.92 | $29.02 | $29.41 | $29.41 | 835,248 |
2019-10-04 | $28.62 | $29.80 | $27.56 | $29.80 | $29.80 | 973,594 |
2019-10-03 | $27.71 | $28.81 | $26.94 | $28.62 | $28.62 | 758,117 |
2019-10-02 | $26.18 | $28.35 | $25.68 | $27.71 | $27.71 | 1,175,957 |
2019-10-01 | $27.04 | $27.51 | $26.16 | $26.41 | $26.41 | 1,220,196 |
2019-09-30 | $27.44 | $27.56 | $26.10 | $27.43 | $27.43 | 1,356,596 |
2019-09-27 | $29.64 | $30.10 | $26.52 | $27.51 | $27.51 | 1,394,268 |
2019-09-26 | $30.15 | $30.94 | $28.58 | $29.50 | $29.50 | 2,012,163 |
2019-09-25 | $30.20 | $30.97 | $29.70 | $30.66 | $30.66 | 628,048 |
2019-09-24 | $30.43 | $30.72 | $29.50 | $30.19 | $30.19 | 1,621,335 |
2019-09-23 | $30.00 | $30.69 | $29.50 | $30.31 | $30.31 | 476,275 |
2019-09-20 | $30.02 | $31.13 | $29.87 | $30.12 | $30.12 | 2,346,138 |
2019-09-19 | $31.25 | $31.25 | $30.00 | $30.04 | $30.04 | 733,666 |
2019-09-18 | $30.93 | $31.37 | $29.90 | $31.25 | $31.25 | 852,499 |
2019-09-17 | $30.30 | $32.08 | $30.16 | $31.30 | $31.30 | 1,072,180 |
2019-09-16 | $30.00 | $31.22 | $29.64 | $30.42 | $30.42 | 830,553 |
2019-09-13 | $28.00 | $32.23 | $27.75 | $30.08 | $30.08 | 3,053,535 |
2019-09-12 | $28.55 | $28.71 | $26.26 | $26.26 | $26.26 | 988,337 |
2019-09-11 | $28.67 | $29.20 | $27.75 | $28.40 | $28.40 | 1,398,371 |
2019-09-10 | $27.99 | $29.40 | $27.31 | $28.99 | $28.99 | 1,368,357 |
2019-09-09 | $33.84 | $33.85 | $26.18 | $28.48 | $28.48 | 4,051,020 |
2019-09-06 | $33.59 | $36.30 | $33.00 | $34.17 | $34.17 | 2,070,230 |
2019-09-05 | $37.22 | $37.64 | $35.42 | $36.48 | $36.48 | 903,893 |
2019-09-04 | $34.67 | $36.98 | $34.61 | $36.90 | $36.90 | 753,280 |
2019-09-03 | $35.75 | $36.60 | $34.17 | $34.20 | $34.20 | 694,783 |
2019-08-30 | $35.99 | $36.46 | $35.29 | $35.62 | $35.62 | 208,607 |
2019-08-29 | $35.78 | $36.60 | $34.83 | $35.89 | $35.89 | 580,184 |
2019-08-28 | $38.41 | $38.45 | $35.40 | $35.45 | $35.45 | 861,739 |
2019-08-27 | $37.62 | $38.80 | $37.62 | $38.35 | $38.35 | 323,590 |
2019-08-26 | $38.11 | $38.32 | $36.93 | $37.61 | $37.61 | 318,201 |
2019-08-23 | $37.03 | $38.99 | $37.03 | $37.76 | $37.76 | 377,657 |
2019-08-22 | $37.46 | $38.17 | $36.80 | $37.23 | $37.23 | 706,500 |
2019-08-21 | $37.02 | $38.45 | $36.50 | $37.41 | $37.41 | 657,208 |
2019-08-20 | $37.59 | $38.15 | $35.82 | $36.72 | $36.72 | 950,910 |
2019-08-19 | $39.68 | $40.80 | $37.50 | $37.68 | $37.68 | 431,466 |
2019-08-16 | $40.11 | $40.74 | $39.16 | $39.65 | $39.65 | 303,379 |
2019-08-15 | $41.70 | $42.80 | $39.36 | $40.09 | $40.09 | 606,506 |
2019-08-14 | $40.79 | $42.85 | $40.12 | $41.29 | $41.29 | 548,387 |
2019-08-13 | $40.30 | $43.05 | $40.20 | $41.45 | $41.45 | 551,355 |
2019-08-12 | $37.24 | $39.85 | $37.24 | $39.33 | $39.33 | 404,724 |
2019-08-09 | $37.08 | $37.59 | $34.22 | $37.43 | $37.43 | 942,919 |
2019-08-08 | $38.07 | $39.30 | $36.53 | $37.00 | $37.00 | 439,794 |
2019-08-07 | $37.50 | $38.70 | $36.64 | $38.18 | $38.18 | 285,594 |
2019-08-06 | $38.50 | $38.89 | $37.39 | $37.62 | $37.62 | 781,160 |
2019-08-05 | $38.40 | $38.80 | $37.41 | $38.32 | $38.32 | 438,689 |
2019-08-02 | $37.51 | $40.63 | $36.74 | $39.87 | $39.87 | 564,997 |
2019-08-01 | $40.00 | $40.23 | $37.90 | $37.96 | $37.96 | 618,801 |
2019-07-31 | $40.96 | $41.35 | $39.75 | $39.85 | $39.85 | 920,781 |
2019-07-30 | $42.68 | $42.75 | $38.53 | $41.08 | $41.08 | 809,345 |
2019-07-29 | $43.34 | $43.80 | $41.04 | $42.28 | $42.28 | 824,139 |
2019-07-26 | $41.95 | $44.50 | $41.55 | $43.00 | $43.00 | 697,251 |
2019-07-25 | $41.25 | $44.72 | $41.00 | $41.50 | $41.50 | 4,098,847 |
2019-07-24 | $36.95 | $40.54 | $36.10 | $40.54 | $40.54 | 1,285,734 |
2019-07-23 | $36.73 | $37.30 | $35.80 | $36.73 | $36.73 | 1,251,132 |
2019-07-22 | $37.51 | $38.60 | $35.55 | $36.00 | $36.00 | 3,594,720 |
2019-07-19 | $34.00 | $39.56 | $32.05 | $37.05 | $37.05 | 18,257,424 |
Medallia Inc (MDLA) News Headlines
Recent Medallia Inc (MDLA) News
Similar Companies to Medallia Inc (MDLA) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |