$21.56 +0.16 (%) MedAssets Inc - NASDAQ

Sep. 19, 2014 | 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
12/3/201321.2621.3221.0221.04802,551
12/2/201321.5921.6421.1421.24417,221
11/29/201321.9121.9921.5321.54178,237
11/27/201321.6621.8221.5721.70471,711
11/26/201321.5021.7521.3221.58872,550
11/25/201320.5821.6820.5221.391,389,470
11/22/201320.5720.7620.0720.151,263,910
11/21/201320.8620.9320.5220.631,152,765
11/20/201321.0921.2820.3220.56854,686
11/19/201321.3021.4020.9221.06681,394
11/18/201321.9322.2021.3321.40376,476
11/15/201321.8422.2721.5821.90570,045
11/14/201321.7321.9021.3521.89594,489
11/13/201321.6321.9821.5721.76306,246
11/12/201322.2322.2521.6421.79633,314
11/11/201321.9022.0021.6221.64372,466
11/8/201321.7522.0221.6822.01384,936
11/7/201322.1822.4121.6921.77649,568
11/6/201322.5322.8022.0622.15556,870
11/5/201322.5822.8422.3922.41464,274
11/4/201322.5422.9222.4422.591,209,705
11/1/201322.9923.0622.4522.52990,485
10/31/201322.6723.4520.8323.032,916,745
10/30/201326.2126.5525.9826.07468,695
10/29/201325.8426.2725.6826.27332,101
10/28/201326.1026.1025.3725.82364,682
10/25/201326.4026.5825.9826.16295,944
10/24/201326.2626.4426.1826.30204,500
10/23/201325.6826.1725.3826.16274,149
10/22/201326.4526.5125.6825.83541,284
10/21/201326.0226.4525.9726.39316,018
10/18/201326.0026.1625.7326.01283,352
10/17/201325.3425.9225.3425.91316,628
10/16/201325.3225.6425.2625.38307,580
10/15/201325.2125.4125.0725.20280,061
10/14/201324.6725.3224.6625.23397,820
10/11/201324.4425.0924.2124.78714,157
10/10/201323.9824.6523.9024.56298,655
10/9/201324.5824.6523.6323.76509,254
10/8/201324.6424.9024.3724.57473,373
10/7/201324.5924.8724.5924.70310,408
10/4/201324.8024.9924.6724.77298,816
10/3/201324.6725.4724.5924.86528,301
10/2/201324.7625.0324.3624.77462,433
10/1/201324.5425.2724.4524.87877,879
9/30/201325.0325.7224.8125.42879,097
9/27/201325.2125.5725.2025.38409,860
9/26/201325.0525.6125.0425.42637,027
9/25/201324.5725.1824.3325.00329,174
9/24/201324.7324.9524.3524.57260,086
9/23/201324.8724.9224.4024.63491,583
9/20/201324.7725.4024.7724.87711,851
9/19/201324.7524.9424.4024.81295,051
9/18/201324.4324.9824.2324.75457,260
9/17/201324.2124.5724.1424.46389,257
9/16/201324.2024.3923.9724.29601,009
9/13/201324.1524.5123.9424.49380,083
9/12/201324.3124.4223.9824.04250,159
9/11/201324.1824.5224.1724.42281,120
9/10/201323.9724.4423.8424.26667,615
9/9/201323.3223.8123.3023.78334,170
9/6/201323.2123.3722.5623.24271,993
9/5/201322.9923.1522.7423.07298,350
9/4/201322.6423.1322.6122.93274,370
9/3/201322.6523.1522.3722.67213,368
8/30/201322.9222.9922.3822.42391,741
8/29/201322.9723.3022.8023.00242,571
8/28/201323.0123.1222.7422.96279,361
8/27/201323.2223.4222.7923.06440,046
8/26/201323.1423.6222.9223.42258,905
8/23/201322.9823.2322.7023.14197,703
8/22/201322.8223.1022.8222.93173,194
8/21/201323.1823.2722.6822.80266,637
8/20/201322.8223.4522.6923.24196,976
8/19/201322.8123.0022.5122.73189,199
8/16/201322.7423.2922.5522.81272,451
8/15/201323.3023.5422.7822.87308,039
8/14/201323.6223.8023.3523.61467,589
8/13/201323.9324.1323.6123.69404,345
8/12/201323.6324.1723.5623.93315,324
8/9/201323.6023.8323.4823.63245,193
8/8/201323.6023.7323.4223.57505,086
8/7/201323.2123.5823.0323.41407,043
8/6/201323.5923.8123.0523.32615,948
8/5/201323.3123.7823.1523.66895,996
8/2/201322.7523.4622.5923.401,055,792
8/1/201321.4222.8020.1822.78892,248
7/31/201321.6722.1321.4921.77521,153
7/30/201321.7621.8721.4321.68301,159
7/29/201321.5521.7821.4421.65385,446
7/26/201321.7421.7421.3721.53366,388
7/25/201321.1022.1221.0921.811,455,768
7/24/201321.1721.5921.0321.131,121,878
7/23/201320.9821.2520.8821.14604,721
7/22/201320.7020.9920.6920.97449,159
7/19/201320.4420.9420.3120.74398,040
7/18/201320.2920.6620.1920.53489,035
7/17/201320.1220.4720.0020.33899,404
7/16/201319.5620.1019.3320.011,184,442
7/15/201319.0019.4418.8519.25399,697
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center