$21.23 -0.54 (%) MedAssets Inc - NASDAQ

Sep. 15, 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
2/12/201319.6519.9019.6519.75231,510
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
11/28/201216.3916.4816.0316.28302,515
11/27/201216.4816.8216.1516.52423,500
11/26/201216.6216.7216.2216.51386,658
11/23/201216.7216.7216.5116.65255,076
11/21/201216.7316.9716.5116.64477,457
11/20/201215.7516.7615.7316.71591,050
11/19/201215.8215.9415.6015.76640,646
11/16/201215.7115.7915.4015.71727,290
11/15/201215.8715.9515.4515.76518,123
11/14/201216.4216.5515.8315.85368,372
11/13/201216.3516.5916.1816.33254,014
11/12/201216.7716.9216.2216.43264,658
11/9/201216.6116.9016.3616.71335,698
11/8/201217.1417.2016.6816.68390,502
11/7/201217.3517.4417.0317.20351,459
11/6/201217.3417.6417.2317.59448,084
11/5/201217.2017.3416.8217.24984,744
11/2/201218.0018.0017.3317.37323,143
11/1/201217.8217.9717.6317.91716,442
10/31/201217.9018.0017.4017.73559,033
10/26/201217.5317.6617.3117.49250,268
10/25/201217.4417.6017.1017.48137,394
10/24/201217.6617.7317.2517.27188,699
10/23/201217.4817.7917.4617.60210,704
10/22/201217.2218.0016.9717.81471,081
10/19/201218.1318.2117.0917.28499,114
10/18/201218.2618.4518.1918.29206,096
10/17/201218.4418.5118.2218.31193,999
10/16/201218.6818.6818.3418.45195,036
10/15/201218.3918.6818.2518.59667,077
10/12/201218.2718.4918.2318.32243,283
10/11/201218.1718.5217.9818.40673,707
10/10/201218.0018.0917.8518.07633,481
10/9/201218.0018.0817.7517.971,136,728
10/8/201218.1418.1417.4117.85774,192
10/5/201217.9818.2917.8818.15833,789
10/4/201217.7017.9917.6617.97663,100
10/3/201217.5417.9317.5417.79319,225
10/2/201217.8517.9016.5917.57240,707
10/1/201217.6118.0017.6117.77824,362
9/28/201217.4517.8117.4217.80633,519
9/27/201217.0517.7516.8117.56313,088
9/26/201217.1517.3216.6416.99430,729
9/25/201217.6717.8217.0417.11433,547
9/24/201217.2717.7416.9517.66314,127
9/21/201217.4317.5817.2117.52672,322
9/20/201217.3917.4817.0917.20246,718
9/19/201217.6517.7017.4217.49292,408
9/18/201217.5717.7217.3717.66255,225
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center