$18.85 -0.16 (%) MedAssets Inc - NASDAQ

Mar. 30, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDAS historical data

Date Open High Low Close Volume
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
12/31/201420.0920.4919.7419.76365,059
12/30/201420.0520.0819.7319.95253,591
12/29/201419.8920.6019.8720.15372,693
12/26/201420.0520.2019.6419.85206,074
12/24/201419.8420.1119.7319.96275,422
12/23/201419.3519.7919.1819.73475,158
12/22/201419.0919.5719.0319.28582,691
12/19/201419.1019.5618.9019.21856,278
12/18/201419.2019.3018.9619.25781,805
12/17/201418.2819.0118.2518.86743,755
12/16/201418.3618.7118.2518.26332,213
12/15/201418.4518.7018.2018.40346,291
12/12/201418.3818.6418.1618.37644,480
12/11/201418.7219.1518.5818.65339,568
12/10/201419.2319.2918.4518.64464,936
12/9/201418.4819.4418.1519.32372,376
12/8/201419.1019.3218.7218.73446,511
12/5/201419.0519.5118.8819.07427,478
12/4/201419.2419.3419.0119.12406,610
12/3/201418.9819.5118.9819.32597,344
12/2/201419.0719.3818.9319.03668,714
12/1/201419.2219.4719.0719.08595,483
11/28/201419.5219.9219.2819.34304,933
11/26/201419.4919.9319.4919.57219,728
11/25/201419.5119.7619.3419.41217,701
11/24/201419.3619.6519.2719.54237,941
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center