$19.25 -0.03 (%) MedAssets Inc - NASDAQ

Nov. 21, 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
2/7/201420.5220.8520.2420.64423,455
2/6/201420.5720.7720.2720.44349,775
2/5/201420.6620.7820.2720.56421,441
2/4/201421.2521.3020.6220.78581,448
2/3/201421.9922.1921.0621.23643,570
1/31/201421.6722.1521.6022.04342,684
1/30/201422.0822.2821.9122.09524,178
1/29/201421.7821.9821.7421.95381,179
1/28/201422.0022.1321.7222.00554,202
1/27/201422.4822.4921.6621.90677,324
1/24/201422.2122.3421.9422.25660,351
1/23/201422.2722.4321.9322.38585,613
1/22/201422.1322.5021.8822.44546,385
1/21/201421.8822.0921.7622.06569,979
1/17/201422.0022.0321.6221.80501,786
1/16/201421.1422.1021.0721.96830,544
1/15/201420.3321.1220.2121.11478,148
1/14/201420.1220.6519.9620.35473,030
1/13/201420.2620.4719.8920.11359,813
1/10/201420.2420.5119.7920.41329,041
1/9/201420.2720.4820.0520.20506,573
1/8/201420.0820.2819.8320.26648,492
1/7/201419.9020.3119.8720.05595,529
1/6/201420.0120.0319.5519.85479,780
1/3/201419.6620.1119.6619.98509,794
1/2/201419.7219.7819.5019.58490,355
12/31/201319.9519.9919.6519.83550,796
12/30/201319.9220.0119.8119.88370,639
12/27/201320.0420.0619.6519.97245,055
12/26/201320.0020.2619.8519.96343,346
12/24/201319.8320.2019.5919.88281,709
12/23/201320.1420.3819.6919.87355,435
12/20/201319.8320.1119.6719.96892,207
12/19/201320.0020.1019.6119.74557,931
12/18/201319.8520.2419.5819.96355,010
12/17/201319.9420.0319.4119.77449,250
12/16/201319.6420.1919.6419.92489,080
12/13/201319.7720.0219.4419.61534,894
12/12/201319.5019.9019.3819.67423,948
12/11/201320.6320.6319.4119.63991,500
12/10/201320.9421.0520.6020.62381,724
12/9/201321.2321.2320.7521.01404,132
12/6/201321.4121.5721.2621.29439,580
12/5/201321.2521.3320.9921.14359,221
12/4/201321.0121.3320.8421.21514,722
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center