$19.01 +0.15 (%) MedAssets Inc - NASDAQ

Mar. 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
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
4/27/201022.7523.0722.6122.77364,700
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center