$20.54 -0.11 (%) MedAssets Inc - NASDAQ

May. 22, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDAS historical data

Date Open High Low Close Volume
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
7/27/201024.1424.3223.7323.99229,800
7/26/201024.0624.5023.8624.09307,500
7/23/201023.3624.0623.2924.06240,600
7/22/201023.3823.6423.1623.45322,000
7/21/201024.2524.2522.9223.15319,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center