$19.58 +0.33 (%) MedAssets Inc - NASDAQ

Nov. 24, 2014 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDAS historical data

Date Open High Low Close Volume
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
3/26/201319.4919.5019.1419.31193,816
3/25/201319.5019.6119.1219.38222,974
3/22/201319.5819.6019.2819.49227,627
3/21/201319.4719.7019.4319.54275,266
3/20/201319.3819.6719.3219.61320,886
3/19/201319.3919.6819.0119.24223,159
3/18/201319.2119.5019.2119.31240,406
3/15/201319.0819.5919.0819.51501,647
3/14/201318.9719.1418.8719.11615,347
3/13/201318.9219.0318.8118.97446,888
3/12/201318.9419.0318.8318.87305,823
3/11/201318.9419.1118.8618.94469,533
3/8/201319.1019.1717.7618.98389,075
3/7/201318.9719.2118.8318.96463,334
3/6/201319.4019.4018.9518.99275,912
3/5/201318.9519.4018.8519.30747,314
3/4/201318.9019.0018.7418.80416,984
3/1/201318.2618.9218.2118.90594,376
2/28/201318.7418.7618.4618.47475,540
2/27/201318.5418.9018.4618.82475,490
2/26/201318.4518.7518.3318.54460,523
2/25/201319.0019.0718.3318.34439,328
2/22/201318.9519.1518.6218.91659,359
2/21/201317.0119.7616.7119.221,414,192
2/20/201319.7519.9618.8018.841,001,835
2/19/201319.5219.7519.5219.68506,987
2/15/201319.5619.6519.4119.52409,440
2/14/201319.4819.6119.3719.48433,234
2/13/201319.7419.9119.3019.48375,103
2/12/201319.6519.9019.6519.75231,510
2/11/201319.4519.7019.3519.67312,784
2/8/201319.3119.6019.3119.47248,314
2/7/201319.4619.4919.0819.34197,552
2/6/201319.1219.5218.9919.45352,974
2/5/201319.2819.6319.1419.17536,784
2/4/201319.4419.6118.9619.24788,550
2/1/201319.5819.7619.3419.46578,415
1/31/201319.6619.6919.3719.55294,507
1/30/201319.5419.7719.4519.63481,371
1/29/201319.9319.9819.5319.69363,862
1/28/201319.8419.9919.6319.88450,790
1/25/201319.5319.8819.3619.77386,017
1/24/201319.4519.8119.4319.50363,319
1/23/201319.6319.7219.3619.48301,021
1/22/201319.4619.5919.4219.59347,926
1/18/201319.3019.5019.2319.37390,485
1/17/201319.5019.6019.1619.30314,462
1/16/201319.3519.6919.1119.37696,594
1/15/201318.9119.4518.5619.39696,663
1/14/201318.7419.2818.7419.031,240,510
1/11/201318.5018.6418.4318.60502,479
1/10/201318.1118.5018.0718.50360,520
1/9/201318.0018.0217.8418.00468,592
1/8/201317.8518.0417.5318.00319,201
1/7/201317.9318.0617.7217.83488,996
1/4/201317.9318.0017.7717.97512,685
1/3/201317.6418.0017.5417.82521,037
1/2/201317.1017.6717.1017.61514,111
12/31/201216.7016.8216.5016.77448,662
12/28/201216.6216.9316.5916.73299,631
12/27/201217.0917.1616.2816.72732,036
12/26/201217.2617.3516.9617.17425,410
12/24/201217.1617.3516.8817.27204,696
12/21/201217.1317.3416.7017.19589,449
12/20/201216.9617.5416.8617.32633,070
12/19/201217.0317.0916.8617.00459,300
12/18/201216.8217.0016.7516.99421,508
12/17/201216.3916.7316.2416.70500,472
12/14/201216.1616.4916.1516.36375,112
12/13/201216.5216.5416.0316.16287,017
12/12/201216.8717.0516.4916.55209,926
12/11/201216.7017.0016.5516.85246,091
12/10/201216.3216.6016.3216.59441,044
12/7/201216.3116.5616.1916.44615,520
12/6/201216.1416.3616.0116.20236,717
12/5/201216.3816.5416.0016.13441,961
12/4/201216.2516.4816.0716.38282,792
12/3/201216.2616.4016.0316.24318,965
11/30/201216.1716.2015.8816.10666,105
11/29/201216.4116.5015.9516.11956,616
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center