$20.66 -0.10 (%) MedAssets Inc - NASDAQ

Aug. 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
8/26/201520.8920.9420.2420.76634,131
8/25/201520.8921.0620.4520.49507,312
8/24/201520.1720.9820.0020.37582,164
8/21/201520.9121.2620.9021.02618,405
8/20/201521.8121.8421.2221.22384,120
8/19/201521.9222.0421.6421.90329,115
8/18/201522.2622.3921.9421.98406,397
8/17/201521.4522.1921.3622.16409,365
8/14/201521.1521.6521.0621.58347,963
8/13/201521.3021.4920.9821.11834,736
8/12/201521.0321.2720.7021.21497,549
8/11/201520.7021.0020.5620.97463,877
8/10/201520.7420.9620.6920.81531,633
8/7/201520.9420.9920.5020.59466,091
8/6/201520.3221.2320.2020.941,099,474
8/5/201520.9021.1220.3320.571,205,447
8/4/201522.4523.4221.1121.293,460,898
8/3/201523.3623.6123.1023.601,532,578
7/31/201523.2323.5222.6823.301,383,184
7/30/201522.0023.9021.8423.592,753,505
7/29/201520.6121.4020.5621.301,026,291
7/28/201520.6620.9420.5920.661,060,832
7/27/201520.6820.8720.5120.771,109,708
7/24/201520.8521.1420.6520.71942,872
7/23/201521.0221.3420.7720.891,033,477
7/22/201520.6721.0620.5721.03992,139
7/21/201521.6921.7820.6120.771,460,592
7/20/201522.0322.4321.8421.97574,896
7/17/201522.0622.0921.8622.00463,617
7/16/201522.0622.1021.8722.01415,377
7/15/201522.0022.1421.9021.99642,662
7/14/201522.0022.1421.7322.001,302,676
7/13/201522.9223.1622.1722.30909,911
7/10/201522.6523.2022.4622.97692,990
7/9/201522.1822.5121.9722.46427,471
7/8/201522.1322.3221.6821.99575,767
7/7/201522.3822.4522.0022.26400,336
7/6/201522.3322.5422.2222.45404,482
7/2/201522.2622.5622.1922.51615,060
7/1/201522.1822.4122.0822.25508,465
6/30/201521.9322.1321.8222.06398,851
6/29/201521.8722.1721.7121.82433,581
6/26/201522.2122.4421.9422.07904,424
6/25/201522.4622.5622.2022.22330,547
6/24/201522.5222.6122.2222.36513,949
6/23/201522.5722.5722.3422.52385,128
6/22/201522.0922.5521.9922.50473,135
6/19/201522.1822.2321.7222.021,194,039
6/18/201521.9422.2821.8122.171,429,081
6/17/201522.1722.2821.9222.10420,814
6/16/201521.9622.3521.7022.15545,895
6/15/201522.2522.2521.9522.00758,183
6/12/201522.6822.7522.0722.43781,515
6/11/201522.0522.8622.0022.781,315,730
6/10/201521.6322.1421.5222.07782,339
6/9/201521.4621.5621.2521.51248,694
6/8/201521.5021.5621.3021.46301,701
6/5/201521.4021.5921.0521.56356,782
6/4/201521.5021.5621.1521.40294,232
6/3/201521.2021.6121.0721.56432,868
6/2/201521.1521.3621.0221.17295,743
6/1/201520.9121.4420.9121.18329,464
5/29/201521.0121.1320.5620.87290,224
5/28/201521.0121.1520.7721.12273,220
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!