$21.20 +0.54 (%) MedAssets Inc - NASDAQ

Aug. 28, 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
11/19/201017.1617.2916.7016.71691,858
11/18/201017.3917.5117.1217.15410,022
11/17/201017.2617.4017.1917.30417,250
11/16/201017.4217.5217.0717.29479,990
11/15/201017.6817.7717.4117.55505,859
11/12/201017.8918.0417.5817.59374,697
11/11/201017.7918.2017.6518.05475,924
11/10/201018.2018.2217.7017.96606,746
11/9/201018.4618.5018.1018.20687,325
11/8/201018.2518.6818.1918.50559,418
11/5/201018.9419.2718.4218.54962,693
11/4/201017.6318.2317.6318.18869,889
11/3/201017.8417.8417.4617.60706,664
11/2/201017.8517.9817.7917.85981,472
11/1/201018.5818.6817.3517.761,148,130
10/29/201018.8318.8318.4118.59994,299
10/28/201020.0020.8818.9818.992,256,993
10/27/201021.6421.6420.8821.42656,135
10/26/201022.1222.4221.6421.79352,477
10/25/201022.1522.5021.9922.24218,991
10/22/201022.0422.2121.6722.10307,977
10/21/201021.9522.1021.6022.08464,797
10/20/201021.3921.8621.0021.84365,904
10/19/201021.4221.8221.1721.37273,445
10/18/201021.5921.8321.5921.67191,987
10/15/201021.4921.8321.3821.65423,812
10/14/201021.2121.4421.1521.25114,038
10/13/201020.7821.5120.7521.28382,720
10/12/201020.7720.9220.4120.76329,559
10/11/201020.7220.8420.6920.73280,489
10/8/201021.0521.0720.6420.79623,914
10/7/201021.4321.6221.0721.11364,184
10/6/201020.9721.3720.8321.28362,862
10/5/201021.0021.0820.7521.03515,883
10/4/201021.1621.4920.4920.85657,687
10/1/201021.1021.3520.8121.26580,080
9/30/201021.0821.2520.8621.04485,074
9/29/201020.4521.0120.3221.01676,532
9/28/201020.3220.6520.3020.37744,334
9/27/201020.2020.3719.8520.20604,640
9/24/201019.7620.1419.4320.14902,675
9/23/201019.2019.7118.9919.55477,988
9/22/201019.0919.3619.0519.30303,854
9/21/201018.9519.2918.8219.25722,310
9/20/201018.6019.0218.5618.92659,043
9/17/201018.6618.8918.3118.551,137,620
9/16/201018.8618.8818.1018.541,325,380
9/15/201019.2419.3818.7318.862,239,872
9/14/201021.3521.6919.6119.681,487,938
9/13/201020.9321.4220.7321.33302,036
9/10/201020.5021.0920.5020.85385,777
9/9/201021.0721.0720.4220.45447,681
9/8/201020.3021.0220.2520.85597,110
9/7/201020.7220.7920.3020.35222,435
9/3/201020.8820.9520.5620.76168,282
9/2/201020.0420.7719.8420.68638,422
9/1/201019.9720.2119.7220.16579,414
8/31/201020.1620.2519.7419.80328,100
8/30/201020.7520.7920.2120.25281,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!