$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
3/22/201021.8722.4021.6422.01313,500
3/19/201022.1222.1221.6721.94528,200
3/18/201021.9122.0921.8221.9988,000
3/17/201022.1022.1021.7821.99154,100
3/16/201021.8822.0621.6422.00245,700
3/15/201021.5021.8321.2021.82197,600
3/12/201021.6521.6921.3021.59124,300
3/11/201021.1821.6321.0221.63185,500
3/10/201021.4621.5421.0421.31236,900
3/9/201021.1421.7221.0221.06321,000
3/8/201021.4221.4221.1521.20262,800
3/5/201021.1421.4820.7621.36759,800
3/4/201021.1221.4020.8621.02266,200
3/3/201021.5821.7521.1121.13370,900
3/2/201021.5021.5420.7421.52488,500
3/1/201021.6521.6820.6921.55414,800
2/26/201021.5021.6921.3421.65362,400
2/25/201021.2721.5020.9821.50378,800
2/24/201020.5721.5720.2921.52413,600
2/23/201020.6520.8420.0320.61364,900
2/22/201020.5021.0019.4020.57804,100
2/19/201020.1520.7920.1520.77736,400
2/18/201020.4020.5320.2120.26548,900
2/17/201020.9920.9920.3420.47318,300
2/16/201020.6221.0020.4820.97185,100
2/12/201020.0920.4920.0420.49194,500
2/11/201019.9920.3419.7220.28214,000
2/10/201020.1420.2119.9120.03261,100
2/9/201020.3420.4120.0620.24289,600
2/8/201019.8820.2319.7120.16232,000
2/5/201020.1720.2519.6619.95287,900
2/4/201020.2320.4920.0720.10275,200
2/3/201020.4520.7620.0120.37431,800
2/2/201020.5220.8020.3720.60242,900
2/1/201020.2520.9920.0520.55222,600
1/29/201020.4320.6920.2420.24310,200
1/28/201020.4820.7820.1720.43299,000
1/27/201020.0520.4219.7320.40421,100
1/26/201020.2620.4120.0120.16173,400
1/25/201020.3120.4320.0120.26225,700
1/22/201020.7520.9020.1220.25296,300
1/21/201021.8421.8920.6220.70311,700
1/20/201021.6721.9121.4821.80311,200
1/19/201021.2321.8321.1321.83286,900
1/15/201021.4921.4920.8621.27418,247
1/14/201021.2321.4921.2021.34240,500
1/13/201020.8421.7120.8421.36346,900
1/12/201020.6321.0520.4120.74252,300
1/11/201021.0221.1920.5820.68132,400
1/8/201021.6521.6520.7120.90401,600
1/7/201021.4021.7020.8821.63200,100
1/6/201021.5621.9021.3321.39357,000
1/5/201021.3122.0021.1221.51592,400
1/4/201021.4521.7521.2021.44274,800
12/31/200921.4521.7821.1121.21257,500
12/30/200921.2721.5221.0521.38181,000
12/29/200921.0921.7620.9021.40187,200
12/28/200921.2921.2920.8021.06132,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center