$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
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
9/17/201217.5317.6717.2017.66386,010
9/14/201217.7617.7617.5517.66324,433
9/13/201217.4817.7717.1717.60301,079
9/12/201217.6017.8217.3317.41345,360
9/11/201217.8117.8217.4917.62340,244
9/10/201217.7317.8917.7117.73462,371
9/7/201217.6917.8317.5517.80817,317
9/6/201217.2617.6417.2217.58645,752
9/5/201217.2517.3817.0617.26652,301
9/4/201217.1317.4016.8617.17532,700
8/31/201216.8917.2816.6617.07527,184
8/30/201216.9716.9716.3616.73514,862
8/29/201217.0217.1816.8217.02540,985
8/28/201217.1117.3816.9017.001,190,259
8/27/201216.9917.1416.7917.031,418,754
8/24/201216.2517.1516.2517.001,109,073
8/23/201216.1016.3615.9916.30305,645
8/22/201216.1116.3615.8316.18478,784
8/21/201216.3916.6016.0016.09299,014
8/20/201216.2916.4216.0716.39361,709
8/17/201215.9616.3115.8116.29312,658
8/16/201215.6516.1815.5216.01775,885
8/15/201215.9116.0015.5515.69697,637
8/14/201216.2616.2815.9316.02424,704
8/13/201216.1116.2515.6816.23314,153
8/10/201216.1616.2515.9016.10470,119
8/9/201216.2116.2315.8116.18443,926
8/8/201215.6716.2815.4816.261,101,956
8/7/201215.9616.1615.6615.68697,486
8/6/201215.9016.0015.4915.931,505,055
8/3/201215.8815.9915.4115.771,509,055
8/2/201216.0016.0014.2715.413,314,136
8/1/201213.2913.4612.8012.85368,888
7/31/201213.1213.4412.9513.19280,187
7/30/201213.3513.5813.1113.20249,258
7/27/201212.8913.4312.7813.37285,320
7/26/201212.9213.1112.6812.87297,537
7/25/201212.8613.0312.6512.82162,721
7/24/201212.9112.9412.6912.80262,470
7/23/201213.0613.1312.7212.91391,215
7/20/201213.4213.4613.2013.23348,905
7/19/201213.6013.6813.4313.54260,864
7/18/201213.7613.8513.4513.57300,915
7/17/201213.6514.0413.6013.79377,120
7/16/201213.6413.6713.4213.58233,622
7/13/201213.6413.8013.6213.69250,622
7/12/201213.4413.7113.4313.62249,290
7/11/201213.5813.7613.4313.52259,748
7/10/201213.5513.7313.4313.60377,782
7/9/201213.2213.5713.1613.51264,809
7/6/201213.4913.5413.2313.29147,856
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center