$22.37 +0.40 (%) MedAssets Inc - NASDAQ

Oct. 24, 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
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
7/12/201318.8318.9718.7218.93236,114
7/11/201318.5718.9518.5218.77284,797
7/10/201317.9318.3517.9318.34211,901
7/9/201317.9618.0417.8017.90379,224
7/8/201317.8317.9417.7017.84361,086
7/5/201317.7617.7617.4717.73198,009
7/3/201317.5217.5717.3717.49207,421
7/2/201317.9017.9417.4017.56653,273
7/1/201317.8018.0017.6417.88363,725
6/28/201317.9417.9417.6117.741,859,834
6/27/201317.8118.0417.8117.93268,286
6/26/201317.8817.9117.4817.67207,980
6/25/201317.7917.8417.6017.75463,196
6/24/201317.4817.6617.0317.54425,931
6/21/201317.5618.2617.1817.59669,162
6/20/201317.8117.8317.3617.53378,830
6/19/201318.1918.3017.9618.03331,230
6/18/201317.8018.1517.6318.14344,737
6/17/201317.5218.1117.4717.82552,167
6/14/201317.6317.6617.1917.39474,900
6/13/201317.4317.6417.2817.61584,256
6/12/201317.4817.6017.1717.40780,762
6/11/201317.4617.5617.2117.31587,455
6/10/201317.4817.6817.1817.62419,688
6/7/201317.3117.4817.1617.36619,757
6/6/201316.6417.3216.5517.17655,558
6/5/201316.5616.7216.4616.57622,761
6/4/201316.5916.6616.3216.50437,147
6/3/201316.4816.6716.3116.53599,120
5/31/201316.5616.7816.3616.40872,084
5/30/201316.9117.0916.5716.68690,740
5/29/201317.3017.4116.7816.86767,852
5/28/201317.7318.0917.0717.38883,739
5/24/201317.1517.6316.9017.47427,477
5/23/201317.0817.5217.0017.26435,088
5/22/201317.8517.8917.0017.29811,296
5/21/201318.3518.4517.7517.82948,953
5/20/201318.5818.7818.3218.37264,443
5/17/201318.8318.9218.5518.65277,832
5/16/201318.8818.9418.6418.80195,314
5/15/201319.0519.0718.7518.87283,211
5/14/201318.9419.1518.9019.14430,363
5/13/201318.8019.0918.7218.97363,109
5/10/201318.5018.8018.4318.80352,618
5/9/201318.2218.5018.1118.47493,021
5/8/201318.0518.2918.0018.21325,137
5/7/201318.2518.4617.9718.06486,000
5/6/201318.3118.3618.1218.18486,379
5/3/201318.2618.3518.1018.28919,750
5/2/201318.2518.9317.2318.151,237,626
5/1/201318.6618.7218.1218.13466,386
4/30/201318.4218.7318.3618.73214,151
4/29/201318.2118.5518.1018.42209,559
4/26/201318.0218.3017.8918.12200,102
4/25/201318.0018.2417.9218.04732,708
4/24/201317.9218.0617.8417.94290,975
4/23/201317.9318.1317.6517.97204,429
4/22/201318.0718.0717.6517.82262,401
4/19/201318.0218.3117.8018.04171,504
4/18/201318.2518.3017.9518.02632,871
4/17/201318.2618.2617.8118.18384,374
4/16/201318.1318.4817.8418.43284,661
4/15/201318.4218.7017.9317.96413,473
4/12/201318.3518.6018.3518.56750,029
4/11/201318.4818.6418.3418.49288,108
4/10/201318.4418.5718.3018.52362,629
4/9/201318.4818.7218.3718.44280,230
4/8/201318.8718.8918.3618.46233,094
4/5/201319.8419.8418.0818.85341,799
4/4/201318.7018.7718.2818.55301,400
4/3/201319.0219.1118.6218.70296,839
4/2/201319.1919.2918.9019.02275,338
4/1/201319.2219.4218.8819.10246,886
3/28/201319.3019.4219.1219.25203,818
3/27/201319.1519.3519.0419.22182,548
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center