$21.20 +0.54 (%) MedAssets Inc - NASDAQ

Aug. 28, 2015 | 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
6/19/201422.7923.0722.6622.94214,777
6/18/201423.0323.0822.6222.77478,351
6/17/201422.9523.4722.9222.99349,234
6/16/201423.2423.5422.9323.05377,820
6/13/201423.4023.6423.1523.22206,919
6/12/201423.5923.7023.0523.28414,370
6/11/201423.9124.0823.4923.60243,259
6/10/201424.3124.3123.7524.15300,809
6/9/201423.6324.6723.4524.46538,313
6/6/201423.5523.9523.4623.70365,336
6/5/201423.3123.5422.9723.48411,236
6/4/201422.8823.3722.6223.36399,939
6/3/201422.9923.2622.7323.07279,634
6/2/201423.3823.6522.8023.10242,812
5/30/201423.9524.1523.3423.42607,192
5/29/201422.9523.9722.3023.90885,277
5/28/201423.8724.0623.5023.86398,853
5/27/201424.0024.1423.7923.87522,330
5/23/201423.0623.9123.0323.75566,955
5/22/201422.4423.1722.3023.01723,906
5/21/201423.2923.7323.1623.41423,155
5/20/201423.2723.3822.8523.21444,581
5/19/201422.9923.7722.9923.50235,782
5/16/201422.8623.1922.6923.13331,834
5/15/201422.6023.0222.3722.89379,237
5/14/201423.1223.4122.7522.80336,355
5/13/201423.5123.7623.2023.24411,342
5/12/201422.9023.9522.8723.54493,683
5/9/201422.2523.1422.2022.86412,668
5/8/201422.2223.3622.2022.37553,418
5/7/201422.1324.0421.7122.22868,075
5/6/201422.1222.5221.9322.02487,875
5/5/201422.1922.8022.0822.39527,820
5/2/201422.1724.2921.5022.10521,564
5/1/201422.4323.0921.2722.161,860,194
4/30/201423.2423.3722.6622.83582,683
4/29/201423.0923.5922.6523.42897,577
4/28/201423.2923.5722.5922.89618,066
4/25/201423.5623.6522.9623.24432,080
4/24/201424.3724.5023.4523.73425,544
4/23/201424.5224.7624.1324.15288,351
4/22/201424.3824.8724.3824.66518,539
4/21/201424.3724.6324.1324.41254,912
4/17/201423.9624.5023.5324.41355,263
4/16/201424.0824.5923.7424.10285,163
4/15/201423.5523.9522.9023.95450,013
4/14/201423.3123.7122.8123.27322,546
4/11/201423.4823.8023.0223.19406,556
4/10/201424.5624.5623.1823.59387,563
4/9/201423.7924.6923.4124.65323,772
4/8/201423.7724.0923.3623.95283,621
4/7/201423.9924.3223.3823.80409,750
4/4/201425.1225.3624.0024.01394,669
4/3/201425.3425.4624.7424.92289,705
4/2/201425.2425.5025.0225.42266,594
4/1/201424.8625.5624.7925.22420,528
3/31/201424.4124.9124.0924.71349,264
3/28/201424.4924.9824.0424.21275,922
3/27/201424.6824.8924.3424.52312,950
3/26/201425.4525.6724.5924.61526,097
3/25/201425.3825.8125.0025.31398,123
3/24/201425.8625.8624.7325.21465,264
3/21/201425.7726.0925.5525.71734,288
3/20/201425.4125.7025.2025.57270,900
3/19/201425.7726.0025.2325.51310,052
3/18/201425.1225.9825.0625.74703,427
3/17/201424.8825.3924.7625.01564,894
3/14/201424.2125.4124.2124.84568,830
3/13/201425.2425.7024.8525.19745,475
3/12/201424.3725.5424.3725.23967,233
3/11/201424.6924.8124.2524.46735,768
3/10/201424.0125.1123.8924.581,027,928
3/7/201424.2524.2523.7024.02537,778
3/6/201424.2424.4223.7524.06490,750
3/5/201424.2924.3523.8224.05655,480
3/4/201423.8324.6323.7524.461,007,202
3/3/201424.2224.5323.8623.94746,371
2/28/201425.1725.5324.1324.29811,882
2/27/201424.0025.7423.5025.062,856,314
2/26/201421.8722.2621.7022.07642,006
2/25/201421.9922.1621.8021.84840,945
2/24/201421.3721.9921.3721.94897,708
2/21/201421.3221.5821.1421.35419,767
2/20/201420.6621.3120.3421.21822,105
2/19/201420.6921.0620.6320.64816,450
2/18/201421.4621.5020.7920.85571,926
2/14/201421.3021.3620.6320.99852,288
2/13/201420.9221.4820.8821.47319,166
2/12/201420.9521.3520.9121.10367,018
2/11/201420.5521.0620.5320.99407,089
2/10/201420.5720.6520.2320.54666,248
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!