Medallia Inc. Common Stockのデータ

Medallia Inc. Common Stockの基本情報

名前 Medallia Inc. Common Stock
ティッカー MDLA
国 United States
上場年 2019.0
セクター Technology

Medallia Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.18 43.46 47.0 43.91 1941500.0 43.91
2021-02-12 48.28 44.81 45.31 46.5 2707400.0 46.5
2021-02-11 46.18 44.72 45.55 45.25 650500.0 45.25
2021-02-10 46.76 44.39 46.17 45.43 705400.0 45.43
2021-02-09 45.88 43.87 44.23 45.7 1013800.0 45.7
2021-02-08 44.94 43.74 43.77 44.33 730400.0 44.33
2021-02-05 45.0 43.69 44.12 44.33 612800.0 44.33
2021-02-04 44.34 42.76 42.76 43.89 1143600.0 43.89
2021-02-03 42.36 40.28 40.75 42.23 846300.0 42.23
2021-02-02 42.51 39.07 41.69 40.34 2238700.0 40.34
2021-02-01 41.9 39.81 41.61 41.21 1814000.0 41.21
2021-01-29 45.41 41.07 41.5 41.5 1983300.0 41.5
2021-01-28 48.27 41.7 47.47 41.9 3667600.0 41.9
2021-01-27 47.98 44.08 44.53 47.5 4952500.0 47.5
2021-01-26 45.23 41.7 41.7 45.15 4167200.0 45.15
2021-01-25 41.76 39.79 40.0 41.5 2348400.0 41.5
2021-01-22 40.1 39.06 39.42 39.46 1127800.0 39.46
2021-01-21 40.09 39.28 39.8 39.55 1374800.0 39.55
2021-01-20 39.78 38.71 39.0 39.55 904300.0 39.55
2021-01-19 40.22 38.22 39.95 38.7 3432900.0 38.7
2021-01-15 39.95 38.43 38.85 39.52 3507100.0 39.52
2021-01-14 39.02 36.88 36.92 39.0 2340600.0 39.0
2021-01-13 37.9 36.81 37.3 37.1 861800.0 37.1
2021-01-12 37.58 35.53 36.45 37.43 2606400.0 37.43
2021-01-11 36.5 34.42 35.0 36.3 2143600.0 36.3
2021-01-08 35.78 33.37 33.66 35.54 2189500.0 35.54
2021-01-07 33.15 31.59 31.71 33.07 2079100.0 33.07
2021-01-06 32.23 31.26 32.06 31.48 1360100.0 31.48
2021-01-05 32.49 31.35 31.61 32.27 821500.0 32.27
2021-01-04 33.19 31.36 33.09 31.85 1591700.0 31.85
2020-12-31 33.3 32.43 33.15 33.22 699400.0 33.22
2020-12-30 33.63 32.82 33.27 32.99 1008600.0 32.99
2020-12-29 33.6 32.45 33.4 33.03 1165900.0 33.03
2020-12-28 34.41 33.12 34.41 33.26 684900.0 33.26
2020-12-24 35.0 33.95 35.0 34.14 350600.0 34.14
2020-12-23 35.5 34.06 35.22 34.55 6086900.0 34.55
2020-12-22 35.81 34.26 34.74 35.17 825700.0 35.17
2020-12-21 35.47 33.98 34.91 34.26 1413000.0 34.26
2020-12-18 35.96 35.08 35.51 35.32 1351800.0 35.32
2020-12-17 36.08 34.65 34.74 35.38 1313600.0 35.38
2020-12-16 34.9 33.59 33.98 34.47 1084500.0 34.47
2020-12-15 35.38 33.6 34.98 33.98 1159100.0 33.98
2020-12-14 35.39 34.1 34.1 34.6 1467000.0 34.6
2020-12-11 34.68 33.25 33.31 34.08 1418700.0 34.08
2020-12-10 33.79 31.8 32.44 33.49 825200.0 33.49
2020-12-09 33.69 32.27 32.9 32.67 2144700.0 32.67
2020-12-08 33.12 31.1 31.3 32.89 1502800.0 32.89
2020-12-07 31.96 30.55 30.6 31.46 1830600.0 31.46
2020-12-04 34.27 30.38 34.0 30.48 4978400.0 30.48
2020-12-03 35.7 33.94 34.24 35.13 2242600.0 35.13
2020-12-02 35.19 33.35 35.15 33.81 1125200.0 33.81
2020-12-01 35.56 34.06 35.37 35.15 954700.0 35.15
2020-11-30 35.37 34.2 35.09 34.99 1236800.0 34.99
2020-11-27 35.84 34.61 34.61 35.15 662600.0 35.15
2020-11-25 34.68 33.65 34.01 34.51 564600.0 34.51
2020-11-24 34.6 33.43 34.59 33.63 861100.0 33.63
2020-11-23 34.5 33.09 33.51 34.2 658800.0 34.2
2020-11-20 34.89 33.5 33.8 33.55 960800.0 33.55
2020-11-19 34.16 32.52 32.96 33.89 771400.0 33.89
2020-11-18 33.28 31.94 32.75 32.71 1429800.0 32.71
2020-11-17 33.14 30.75 30.88 32.75 1364100.0 32.75
2020-11-16 31.23 30.07 30.94 31.15 572600.0 31.15
2020-11-13 31.6 30.2 30.65 31.0 610100.0 31.0
2020-11-12 30.83 29.87 30.4 30.09 1108300.0 30.09
2020-11-11 31.17 29.97 30.42 30.71 619800.0 30.71
2020-11-10 31.38 29.32 30.96 29.99 1138000.0 29.99
2020-11-09 32.4 29.58 29.76 31.04 1562700.0 31.04
2020-11-06 30.35 29.01 29.72 29.59 623500.0 29.59
2020-11-05 29.7 28.5 29.16 29.67 1145400.0 29.67
2020-11-04 29.77 27.97 29.28 28.26 1317100.0 28.26
2020-11-03 28.41 27.01 27.33 28.33 562600.0 28.33
2020-11-02 28.85 26.17 28.36 26.97 2311300.0 26.97
2020-10-30 29.56 28.06 29.39 28.45 954000.0 28.45
2020-10-29 29.88 28.75 29.28 29.59 794000.0 29.59
2020-10-28 29.81 28.61 29.74 29.17 1280600.0 29.17
2020-10-27 31.58 30.12 31.43 30.25 994800.0 30.25
2020-10-26 32.37 30.4 31.28 31.03 1337900.0 31.03
2020-10-23 32.19 31.01 31.47 32.07 1799200.0 32.07
2020-10-22 31.57 29.67 29.88 31.48 2228600.0 31.48
2020-10-21 31.6 29.69 30.54 29.98 2413000.0 29.98
2020-10-20 31.86 30.62 31.53 30.84 2005900.0 30.84
2020-10-19 32.32 31.15 31.49 31.48 2649200.0 31.48
2020-10-16 31.54 30.63 30.79 31.18 1588100.0 31.18
2020-10-15 31.07 29.75 30.52 30.43 1307300.0 30.43
2020-10-14 31.54 30.43 31.22 31.25 992700.0 31.25
2020-10-13 31.95 31.14 31.2 31.28 990800.0 31.28
2020-10-12 32.77 31.1 32.61 31.38 1585500.0 31.38
2020-10-09 32.38 30.49 30.53 32.15 2006200.0 32.15
2020-10-08 30.84 29.81 30.65 30.28 996400.0 30.28
2020-10-07 30.6 29.04 29.11 30.28 2377600.0 30.28
2020-10-06 30.0 28.3 28.5 28.88 2471300.0 28.88
2020-10-05 28.12 27.34 27.36 28.05 2073900.0 28.05
2020-10-02 28.05 27.03 27.2 27.22 1114500.0 27.22
2020-10-01 28.19 27.44 27.84 28.05 1234300.0 28.05
2020-09-30 28.09 27.08 27.56 27.42 1967700.0 27.42
2020-09-29 28.07 27.46 27.81 27.75 1245500.0 27.75
2020-09-28 27.97 26.96 27.46 27.73 1722600.0 27.73
2020-09-25 27.33 26.47 26.62 27.32 1856900.0 27.32
2020-09-24 26.93 25.39 26.03 26.47 2459400.0 26.47
2020-09-23 27.42 25.95 27.42 26.03 1495500.0 26.03
2020-09-22 27.28 26.31 27.12 27.27 1818300.0 27.27
2020-09-21 26.98 25.66 25.76 26.97 2950200.0 26.97
2020-09-18 26.94 25.78 26.74 26.24 5660400.0 26.24
2020-09-17 27.1 26.34 26.97 26.72 3568700.0 26.72
2020-09-16 29.02 27.44 28.89 27.44 8334900.0 27.44
2020-09-15 30.61 28.38 30.0 29.15 5162100.0 29.15
2020-09-14 31.94 30.61 31.57 31.17 1320200.0 31.17
2020-09-11 32.46 30.57 31.91 30.91 1069000.0 30.91
2020-09-10 33.64 31.32 32.71 31.6 1470100.0 31.6
2020-09-09 33.18 31.36 32.51 32.51 2423700.0 32.51
2020-09-08 33.57 29.97 30.11 32.49 3341000.0 32.49
2020-09-04 36.53 30.32 34.02 31.35 4438800.0 31.35
2020-09-03 39.28 32.79 37.5 33.83 3798100.0 33.83
2020-09-02 40.2 37.2 38.3 40.2 3072200.0 40.2
2020-09-01 37.9 35.95 36.25 37.9 1813100.0 37.9
2020-08-31 36.72 35.26 35.4 36.19 1450300.0 36.19
2020-08-28 35.75 34.79 34.98 35.37 1320100.0 35.37
2020-08-27 34.98 33.47 34.49 34.54 1554300.0 34.54
2020-08-26 34.77 33.84 33.91 34.16 1407400.0 34.16
2020-08-25 33.63 32.07 32.29 33.62 1650700.0 33.62
2020-08-24 32.72 31.86 32.28 32.58 643900.0 32.58
2020-08-21 33.0 31.14 31.14 32.14 1830300.0 32.14
2020-08-20 31.51 30.71 31.2 31.34 578600.0 31.34
2020-08-19 32.25 31.11 31.65 31.23 1161300.0 31.23
2020-08-18 31.73 30.29 30.44 31.49 600200.0 31.49
2020-08-17 31.18 30.25 31.1 30.37 623800.0 30.37
2020-08-14 31.08 30.56 31.0 30.92 972700.0 30.92
2020-08-13 31.62 30.31 30.75 30.83 805700.0 30.83
2020-08-12 30.72 30.0 30.19 30.58 794700.0 30.58
2020-08-11 30.89 29.47 30.14 30.27 806900.0 30.27
2020-08-10 30.88 29.67 30.63 30.23 567700.0 30.23
2020-08-07 31.06 30.13 30.56 30.45 803800.0 30.45
2020-08-06 31.08 30.36 30.91 30.79 592400.0 30.79
2020-08-05 31.33 30.6 30.71 31.09 676300.0 31.09
2020-08-04 30.79 29.92 30.23 30.48 714900.0 30.48
2020-08-03 30.93 29.4 30.77 30.25 1681100.0 30.25
2020-07-31 30.84 29.71 30.84 30.73 884800.0 30.73
2020-07-30 30.75 29.4 30.44 30.52 890100.0 30.52
2020-07-29 31.41 29.57 30.36 31.21 696200.0 31.21
2020-07-28 31.35 30.09 31.27 30.28 1118900.0 30.28
2020-07-27 31.78 29.9 29.98 31.58 2294300.0 31.58
2020-07-24 30.24 29.0 29.75 29.75 886800.0 29.75
2020-07-23 31.44 29.82 31.0 30.35 2270800.0 30.35
2020-07-22 30.29 29.35 30.0 29.91 904400.0 29.91
2020-07-21 30.12 29.28 30.12 29.82 1122500.0 29.82
2020-07-20 29.65 28.13 28.2 29.58 1427400.0 29.58
2020-07-17 28.14 27.02 27.1 27.91 1118300.0 27.91
2020-07-16 27.42 26.4 27.42 27.1 1097000.0 27.1
2020-07-15 27.8 26.88 27.58 27.46 1767000.0 27.46
2020-07-14 28.26 26.4 28.0 27.09 1589900.0 27.09
2020-07-13 30.73 28.03 30.17 28.09 1631300.0 28.09
2020-07-10 32.0 29.94 31.69 30.05 1291200.0 30.05
2020-07-09 31.89 29.49 29.5 31.82 3435500.0 31.82
2020-07-08 29.5 28.52 28.52 29.41 1197400.0 29.41
2020-07-07 28.76 27.2 27.78 28.52 1003500.0 28.52
2020-07-06 28.86 27.6 28.35 27.84 776500.0 27.84
2020-07-02 28.42 27.38 27.62 27.93 1508400.0 27.93
2020-07-01 27.73 25.36 25.44 27.41 1713500.0 27.41
2020-06-30 25.62 24.2 25.0 25.24 3356000.0 25.24
2020-06-29 26.6 24.84 26.22 25.01 2054100.0 25.01
2020-06-26 27.57 26.17 27.5 26.25 2402900.0 26.25
2020-06-25 27.5 25.97 26.48 27.5 969500.0 27.5
2020-06-24 28.22 26.26 27.53 26.55 984800.0 26.55
2020-06-23 28.87 27.4 28.0 27.94 2352200.0 27.94
2020-06-22 28.0 27.13 27.31 27.81 1995700.0 27.81
2020-06-19 27.52 26.53 26.86 27.13 2597700.0 27.13
2020-06-18 27.35 26.1 27.29 26.39 2003000.0 26.39
2020-06-17 28.14 27.0 27.1 27.24 2287100.0 27.24
2020-06-16 27.97 26.59 27.06 26.88 1501400.0 26.88
2020-06-15 27.1 25.4 25.57 27.0 1511900.0 27.0
2020-06-12 26.97 25.44 26.32 26.01 1099000.0 26.01
2020-06-11 26.48 25.54 25.99 25.55 1473300.0 25.55
2020-06-10 27.5 26.41 27.5 26.81 1331200.0 26.81
2020-06-09 27.99 26.71 26.76 27.38 1741500.0 27.38
2020-06-08 27.64 24.72 24.9 27.53 2382900.0 27.53
2020-06-05 25.5 23.11 24.23 24.55 2680700.0 24.55
2020-06-04 26.32 24.27 26.3 24.46 4916400.0 24.46
2020-06-03 29.6 26.0 29.49 26.01 5701000.0 26.01
2020-06-02 30.38 29.36 29.99 29.6 1742000.0 29.6
2020-06-01 30.0 28.09 28.09 29.9 2453700.0 29.9
2020-05-29 28.48 26.86 27.56 28.28 2320400.0 28.28
2020-05-28 28.13 27.19 27.89 27.33 1528800.0 27.33
2020-05-27 28.0 26.74 27.99 27.97 1014900.0 27.97
2020-05-26 28.0 27.08 27.25 27.88 1093600.0 27.88
2020-05-22 27.25 26.61 26.81 26.97 670400.0 26.97
2020-05-21 27.08 26.01 26.9 26.74 822700.0 26.74
2020-05-20 27.92 26.22 27.5 26.73 811300.0 26.73
2020-05-19 27.15 25.5 25.93 27.0 1531600.0 27.0
2020-05-18 25.95 24.6 25.0 25.84 1912500.0 25.84
2020-05-15 24.75 23.28 23.29 24.67 1007900.0 24.67
2020-05-14 23.48 22.57 23.19 23.37 826800.0 23.37
2020-05-13 24.19 22.78 23.2 23.61 986000.0 23.61
2020-05-12 24.07 23.01 23.81 23.26 707500.0 23.26
2020-05-11 24.32 23.39 23.53 23.85 1017200.0 23.85
2020-05-08 23.83 22.62 22.99 23.73 1229600.0 23.73
2020-05-07 23.05 21.71 21.9 22.67 900900.0 22.67
2020-05-06 21.85 20.55 21.27 21.47 1161100.0 21.47
2020-05-05 21.75 20.94 21.05 21.16 551800.0 21.16
2020-05-04 21.09 19.7 20.19 20.62 788700.0 20.62
2020-05-01 21.63 20.29 21.0 20.37 907800.0 20.37
2020-04-30 22.23 21.17 21.75 21.48 717000.0 21.48
2020-04-29 22.55 21.08 21.44 22.1 1026500.0 22.1
2020-04-28 22.66 20.51 22.37 20.98 1004200.0 20.98
2020-04-27 22.42 21.7 21.91 21.99 717600.0 21.99
2020-04-24 22.29 21.24 21.95 21.64 334500.0 21.64
2020-04-23 22.45 21.5 22.06 21.74 786900.0 21.74
2020-04-22 22.26 21.01 21.08 22.1 1187400.0 22.1
2020-04-21 21.19 20.28 20.7 20.57 1090700.0 20.57
2020-04-20 21.46 20.61 20.85 21.04 1303600.0 21.04
2020-04-17 21.47 20.32 20.61 21.44 1946800.0 21.44
2020-04-16 20.65 19.43 19.48 20.08 833400.0 20.08
2020-04-15 20.32 18.37 19.49 19.1 1984900.0 19.1
2020-04-14 20.67 19.75 20.0 20.52 877300.0 20.52
2020-04-13 20.08 19.34 19.91 19.44 865300.0 19.44
2020-04-09 20.98 19.49 19.49 20.0 2569400.0 20.0
2020-04-08 19.99 18.51 18.84 19.35 1299900.0 19.35
2020-04-07 19.32 18.31 18.95 18.47 1319200.0 18.47
2020-04-06 18.97 17.19 17.5 17.99 1843400.0 17.99
2020-04-03 17.23 16.04 17.19 16.83 1711600.0 16.83
2020-04-02 18.11 16.95 18.01 17.25 1375100.0 17.25
2020-04-01 19.48 17.82 19.38 17.91 1920500.0 17.91
2020-03-31 21.25 19.85 20.68 20.04 1729000.0 20.04
2020-03-30 21.94 20.51 21.13 20.62 1180300.0 20.62
2020-03-27 22.3 21.16 22.18 21.73 1309000.0 21.73
2020-03-26 24.49 22.4 22.49 22.84 2389900.0 22.84
2020-03-25 24.0 21.63 22.05 23.37 3754200.0 23.37
2020-03-24 22.64 20.51 21.4 22.06 1860100.0 22.06
2020-03-23 22.27 19.51 20.98 21.25 2404800.0 21.25
2020-03-20 21.8 19.73 20.02 21.05 5915600.0 21.05
2020-03-19 20.8 19.28 19.5 19.93 1519800.0 19.93
2020-03-18 20.88 17.56 18.52 19.48 2412900.0 19.48
2020-03-17 22.66 18.21 19.05 19.6 4746800.0 19.6
2020-03-16 22.0 18.15 18.32 19.84 3220800.0 19.84
2020-03-13 21.51 19.31 21.46 20.41 4376000.0 20.41
2020-03-12 19.63 16.67 17.9 19.05 3308800.0 19.05
2020-03-11 20.91 19.46 20.54 19.85 2414700.0 19.85
2020-03-10 21.47 18.58 18.58 21.29 3731200.0 21.29
2020-03-09 21.08 18.15 20.12 18.29 2553200.0 18.29
2020-03-06 23.72 21.89 22.34 22.48 1956200.0 22.48
2020-03-05 24.91 23.3 24.7 23.64 1494700.0 23.64
2020-03-04 25.38 24.76 24.83 25.19 828400.0 25.19
2020-03-03 26.85 24.01 25.39 24.41 2007600.0 24.41
2020-03-02 25.32 23.83 24.71 25.2 1406900.0 25.2
2020-02-28 25.59 23.75 24.73 24.81 2160200.0 24.81
2020-02-27 26.58 24.7 25.6 25.34 1993400.0 25.34
2020-02-26 28.31 25.85 27.35 26.15 2739800.0 26.15
2020-02-25 29.88 27.11 29.68 27.39 1175000.0 27.39
2020-02-24 29.6 28.12 29.45 29.38 1169500.0 29.38
2020-02-21 30.63 29.59 30.54 30.43 738400.0 30.43
2020-02-20 30.71 30.02 30.5 30.68 1000000.0 30.68
2020-02-19 31.22 30.23 30.93 30.54 1332800.0 30.54
2020-02-18 30.98 30.08 30.43 30.8 917600.0 30.8