$18.51 -0.09 (%) MedAssets Inc - NASDAQ

Jan. 30, 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
4/26/201022.5123.1222.5122.90667,700
4/23/201022.0822.2821.8822.24256,800
4/22/201021.7722.2221.5022.09671,100
4/21/201021.8822.0021.5521.98211,800
4/20/201021.3621.9521.3121.93187,400
4/19/201021.1621.5721.0521.33206,400
4/16/201021.1421.6721.1421.27263,800
4/15/201020.2221.1120.1521.11331,300
4/14/201020.2320.6020.1720.30439,300
4/13/201020.6420.7520.0020.13384,100
4/12/201020.7920.9520.5220.70287,000
4/9/201020.5120.8420.2720.69344,800
4/8/201020.5120.6320.1920.49488,400
4/7/201020.4420.5720.3420.43400,500
4/6/201020.8120.8120.4720.51379,300
4/5/201020.7520.8320.4420.57165,500
4/1/201021.0021.1220.6020.76207,600
3/31/201020.8921.2220.7321.00171,100
3/30/201021.0121.3120.6520.99178,700
3/29/201021.0421.2320.6520.93178,400
3/26/201021.5321.5820.8420.95257,800
3/25/201021.5022.0021.3421.35340,200
3/24/201021.9221.9921.3121.36189,000
3/23/201022.0122.0621.6321.90243,300
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center