$20.77 0.00 (%) MedAssets Inc - NASDAQ

Jul. 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
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
8/27/201020.4620.7820.0820.76220,000
8/26/201020.6120.6520.2520.32306,100
8/25/201020.0420.5719.9420.52435,300
8/24/201020.5320.6020.0820.09386,900
8/23/201020.8525.0020.4920.80829,000
8/20/201020.0920.7720.0020.731,296,800
8/19/201020.3020.3019.8420.00602,900
8/18/201019.5820.4119.4020.281,244,200
8/17/201019.9319.9918.9919.371,384,800
8/16/201020.5620.5819.6319.701,123,900
8/13/201020.4920.5320.1020.30467,100
8/12/201020.4520.9720.2720.59854,300
8/11/201020.7720.9220.5120.77591,100
8/10/201021.5621.6820.8820.981,408,500
8/9/201022.5022.5021.7721.85805,900
8/6/201022.0322.7121.8222.44693,100
8/5/201022.8323.6722.0622.331,942,900
8/4/201024.5024.5724.0324.51821,200
8/3/201023.7024.6823.5324.43484,900
8/2/201023.6624.1023.4323.85361,700
7/30/201023.3423.6523.2823.41272,000
7/29/201023.9824.0423.1323.64245,100
7/28/201023.9223.9523.5423.75151,400
  • Showing 1201-1258 of 1,258 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!