$21.01 -0.02 (%) MedAssets Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDAS historical data

Date Open High Low Close Volume
5/27/201521.0321.1020.8821.01459,844
5/26/201520.9721.0920.7221.03285,225
5/22/201520.6321.0620.5121.01333,325
5/21/201520.6420.9020.5120.65220,026
5/20/201520.6420.7620.3320.67499,541
5/19/201520.6120.9320.3020.56530,212
5/18/201520.2620.8320.2120.70304,166
5/15/201520.5320.6620.2720.33306,951
5/14/201520.5220.5820.4020.52258,016
5/13/201520.3720.5720.2020.48291,241
5/12/201520.1820.4619.7320.28326,781
5/11/201519.9020.4819.9020.32506,665
5/8/201519.9920.2319.7619.89349,810
5/7/201519.9520.0819.7219.92323,379
5/6/201520.0320.5019.6619.93691,980
5/5/201520.0720.2619.8520.01521,082
5/4/201520.0820.4920.0220.15462,653
5/1/201520.2220.4519.6820.05664,643
4/30/201521.4721.7720.1520.24969,865
4/29/201520.9221.5920.6621.50843,413
4/28/201520.1221.0320.0620.93894,630
4/27/201520.5420.9219.9720.11896,381
4/24/201520.3820.5520.1520.53325,859
4/23/201519.9920.4619.8720.30462,756
4/22/201519.9620.1919.8520.08492,648
4/21/201520.4320.4519.9219.95532,007
4/20/201519.9820.6619.7220.33532,066
4/17/201520.2220.3319.7219.90471,076
4/16/201520.3120.5720.2120.35258,971
4/15/201520.3420.6220.2020.36342,401
4/14/201520.1820.4819.8720.35376,475
4/13/201520.5920.9020.2220.22427,037
4/10/201520.1720.5620.1120.52732,701
4/9/201519.6520.1119.6420.02457,873
4/8/201519.3219.5919.2319.58282,580
4/7/201519.3919.5619.3119.34282,776
4/6/201518.9319.4718.7719.36296,653
4/2/201519.0119.2618.9418.99282,451
4/1/201518.8219.0918.5718.99538,339
3/31/201518.7918.9218.7018.82512,185
3/30/201519.1419.3018.8118.85446,868
3/27/201518.8819.0218.7019.01378,515
3/26/201518.7618.9318.6718.86351,736
3/25/201519.6219.6818.8318.84458,022
3/24/201519.7319.8319.4619.62292,054
3/23/201519.4719.8319.3119.78370,308
3/20/201519.5019.6519.3419.52568,398
3/19/201518.8219.5118.7619.43445,868
3/18/201518.7118.9318.3518.89910,840
3/17/201519.0519.1218.6018.77886,422
3/16/201519.1319.4018.9619.13294,513
3/13/201518.9519.0818.6618.96642,496
3/12/201519.0719.2918.7419.01854,327
3/11/201518.8019.1118.6519.02524,542
3/10/201518.3418.8818.2718.80775,567
3/9/201518.4218.6318.2818.58556,980
3/6/201518.1918.4518.1918.44533,542
3/5/201518.6018.6718.2518.33662,371
3/4/201518.4818.7218.3318.551,138,379
3/3/201518.7518.8818.3018.491,923,492
3/2/201519.1719.3219.0219.31486,385
2/27/201519.5919.6719.2019.21455,096
2/26/201519.8119.9019.5619.64492,778
2/25/201519.5419.8319.3719.75733,382
2/24/201519.8319.8719.2419.471,853,528
2/23/201520.3020.5019.6319.911,209,654
2/20/201518.6520.0018.5619.732,985,996
2/19/201517.9018.4017.6418.191,260,139
2/18/201517.1117.9217.0017.914,096,280
2/17/201519.7619.9119.5619.83296,821
2/13/201519.6220.0119.5519.81248,119
2/12/201519.4119.7119.3919.63188,727
2/11/201518.5719.3318.5219.22617,690
2/10/201518.9718.9718.5418.65283,231
2/9/201519.1819.3318.7918.85147,119
2/6/201519.2919.4519.0519.20255,466
2/5/201519.1319.2718.9519.23194,887
2/4/201519.0319.2818.9519.05203,445
2/3/201518.7819.3018.6519.06390,375
2/2/201518.5618.7818.2318.70262,185
1/30/201518.5018.7418.4118.51455,111
1/29/201518.6618.8318.4818.60346,064
1/28/201518.6518.8418.2018.581,440,780
1/27/201518.9718.9818.5718.64299,701
1/26/201518.5919.0318.4019.03390,147
1/23/201519.0919.3218.6218.66293,347
1/22/201518.6819.2318.3219.04447,369
1/21/201518.3518.7018.3518.59310,053
1/20/201518.9919.1018.1318.48444,215
1/16/201517.8918.5417.0818.50650,187
1/15/201518.4618.6418.2218.28269,817
1/14/201518.6318.8718.4018.48458,587
1/13/201519.5019.9018.6818.81601,382
1/12/201519.4419.7719.1519.55257,760
1/9/201519.5019.7319.3719.38296,569
1/8/201519.3319.7719.0519.43515,167
1/7/201519.6719.8418.5119.24595,911
1/6/201519.6919.9019.3519.61424,435
1/5/201519.5919.9619.3919.67296,973
1/2/201519.8120.1919.4219.70286,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center