$19.96 0.00 (%) MedAssets Inc - NASDAQ

Dec. 24, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center