$19.25 -0.03 (%) MedAssets Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201419.5219.6919.2119.25355,816
11/20/201419.2619.4919.0019.28226,089
11/19/201419.6819.6819.3219.40445,842
11/18/201419.7719.9919.4319.74442,874
11/17/201419.8420.1719.4019.611,354,280
11/14/201420.6820.9120.4920.50542,622
11/13/201420.6420.8420.4920.72469,802
11/12/201420.0220.7119.7220.56647,881
11/11/201420.0320.2919.8520.081,778,953
11/10/201420.1920.4219.8320.081,164,341
11/7/201420.6920.7320.1020.22915,631
11/6/201420.8821.1820.6420.69637,499
11/5/201421.4821.4820.7520.84548,503
11/4/201421.5421.7221.1221.40845,206
11/3/201421.7221.9421.4021.56663,285
10/31/201422.2522.2521.3821.661,208,596
10/30/201422.8623.1421.1321.841,301,474
10/29/201423.2623.4522.7223.04557,037
10/28/201422.5123.4422.4923.15586,978
10/27/201422.2022.5122.0422.47248,388
10/24/201422.0422.4422.0122.37210,916
10/23/201421.9022.3421.7821.97493,202
10/22/201421.8822.0721.5821.69865,278
10/21/201422.1922.5621.8221.88874,798
10/20/201421.4122.1721.4122.10336,509
10/17/201422.0022.1521.3121.57548,304
10/16/201421.7022.2621.5621.65529,185
10/15/201421.2422.2720.9722.14451,730
10/14/201421.3521.7621.1421.52580,982
10/13/201420.9021.7620.5021.20714,730
10/10/201420.8821.4320.8320.84433,590
10/9/201421.1821.4620.8321.03467,555
10/8/201420.7421.3120.4021.25579,543
10/7/201420.4321.1620.2020.74915,865
10/6/201420.8020.9420.3620.54385,661
10/3/201420.6820.9420.5520.72303,412
10/2/201420.1920.5920.0920.47430,992
10/1/201420.6420.6420.1620.20429,329
9/30/201421.1821.3020.6720.72631,550
9/29/201420.8821.3720.8821.21386,965
9/26/201420.4821.1220.2821.04617,948
9/25/201420.9120.9820.1920.41535,866
9/24/201420.9821.1020.5920.96415,791
9/23/201421.2321.3520.7620.94539,394
9/22/201421.4821.4821.0421.26329,479
9/19/201421.4421.7521.4021.56780,859
9/18/201421.3821.5421.2321.40897,834
9/17/201421.1521.4421.0221.28421,904
9/16/201421.1221.3020.8821.19489,081
9/15/201421.7221.7521.2321.23303,870
9/12/201422.0422.2321.6421.77525,885
9/11/201422.0622.1821.8722.08746,571
9/10/201422.5422.5722.1722.21280,329
9/9/201423.0023.0022.4422.48340,798
9/8/201422.9223.2122.7923.08203,279
9/5/201422.8923.2222.8622.93278,988
9/4/201423.1023.3722.9422.99322,036
9/3/201423.1623.5423.0123.10365,932
9/2/201423.0323.1922.7023.09275,307
8/29/201422.9823.2022.8923.00384,157
8/28/201422.6123.1422.5522.90329,123
8/27/201422.7322.9422.6522.81244,679
8/26/201422.4622.8022.3422.76408,653
8/25/201422.3022.7822.1122.51417,283
8/22/201421.9122.2721.8122.15256,165
8/21/201422.3822.3821.6221.97410,294
8/20/201421.6821.9721.6021.90573,332
8/19/201422.3422.7521.6421.85673,769
8/18/201421.3921.5521.0621.251,059,399
8/15/201421.3521.5520.8221.19602,766
8/14/201421.9322.1921.3521.37405,364
8/13/201421.7422.1321.6621.93842,204
8/12/201421.6421.7021.4121.60421,087
8/11/201421.7321.9421.5621.70342,402
8/8/201421.5621.7221.4421.61305,036
8/7/201421.4921.6721.1621.58754,792
8/6/201421.2621.7120.9721.37550,976
8/5/201421.0221.6320.8821.36747,114
8/4/201421.1221.2320.8721.10753,103
8/1/201421.2621.2719.9921.092,204,162
7/31/201422.0722.7521.1621.242,815,375
7/30/201424.6525.5724.4824.891,292,582
7/29/201424.6225.0424.5224.57944,560
7/28/201424.4724.6824.2024.65510,016
7/25/201424.4524.5824.2824.52479,982
7/24/201424.4424.5224.0424.36818,079
7/23/201424.4924.5524.1424.488,039,058
7/22/201423.7524.4923.7524.41665,842
7/21/201423.5523.8823.4323.70810,881
7/18/201423.4723.6923.3723.66755,007
7/17/201423.7023.9823.4623.551,016,053
7/16/201422.5422.9322.3622.75339,048
7/15/201422.0822.5822.0822.42343,299
7/14/201422.7922.8722.2622.27237,967
7/11/201422.2822.6222.1422.55490,906
7/10/201421.9722.4621.9622.39327,564
7/9/201422.8322.8522.4022.53242,264
7/8/201423.2123.2122.5922.74384,606
7/7/201423.4823.5823.1123.35295,168
7/3/201423.3923.5623.3623.52121,003
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center