$20.11 -0.42 (%) MedAssets Inc - NASDAQ

Apr. 27, 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
7/20/201023.7324.1623.2524.14217,500
7/19/201023.8524.1123.6324.02357,600
7/16/201023.8324.1423.6623.71538,500
7/15/201023.9724.1623.8424.02227,400
7/14/201023.9424.2323.5624.11219,500
7/13/201023.7424.0023.4923.97205,300
7/12/201023.5423.8823.2323.41194,000
7/9/201023.5624.1023.3023.65298,200
7/8/201023.2123.7022.4623.67446,700
7/7/201022.3223.0821.8822.99434,900
7/6/201022.9323.1822.0922.37317,900
7/2/201022.8122.9522.5922.76173,500
7/1/201023.0023.0022.1622.81316,500
6/30/201023.0023.4822.5223.08476,300
6/29/201023.7723.9922.9122.99435,800
6/28/201023.9224.6123.8324.12396,100
6/25/201023.4124.1623.1523.92663,100
6/24/201023.3923.6922.8723.27256,300
6/23/201023.5023.7523.0023.49288,600
6/22/201023.8824.1723.5923.64291,700
6/21/201024.5224.6023.7823.89658,600
6/18/201024.8024.8024.4224.73450,100
6/17/201024.8224.9724.4524.67302,700
6/16/201024.7824.9924.5824.75284,000
6/15/201024.7225.0024.4124.98239,900
6/14/201024.5824.9924.3024.69315,100
6/11/201024.8225.0824.2624.501,432,000
6/10/201024.5024.8724.2124.851,313,400
6/9/201023.7124.4523.6124.142,194,500
6/8/201022.9924.0022.7723.47931,900
6/7/201022.8323.2122.2922.94496,300
6/4/201023.2023.4522.6722.77382,500
6/3/201023.0023.7422.7723.56466,500
6/2/201022.3322.8822.3222.88391,200
6/1/201022.5022.8822.1222.38693,600
5/28/201022.9423.0022.5622.69313,100
5/27/201023.1223.1822.7822.99409,100
5/26/201022.4123.2722.4122.921,132,100
5/25/201022.0322.4121.7522.37349,300
5/24/201022.2222.8321.9522.60279,600
5/21/201022.4422.6021.0022.34861,200
5/20/201023.5323.7522.1322.791,080,800
5/19/201023.8023.9323.6623.87624,200
5/18/201024.1624.3223.7623.86552,800
5/17/201023.9624.1923.6824.06357,600
5/14/201023.8524.0023.5723.99925,500
5/13/201023.3924.0023.1923.80491,700
5/12/201022.5423.8522.3223.53461,600
5/11/201022.4122.8322.2722.44184,900
5/10/201022.3422.6421.4122.61261,300
5/7/201022.4022.8021.8721.96416,400
5/6/201022.8423.3221.8322.60417,600
5/5/201023.3923.3922.9323.01507,900
5/4/201023.0523.5923.0023.42925,800
5/3/201022.8723.5622.6123.42683,100
4/30/201022.2122.9421.4422.83984,200
4/29/201022.3222.3722.0622.28258,200
4/28/201022.8122.9422.0122.20323,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center