$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
7/5/201213.6313.7413.4913.65255,223
7/3/201213.4613.7013.4613.68156,541
7/2/201213.4313.5613.2313.46300,647
6/29/201213.5213.5813.2113.45394,875
6/28/201213.1913.6513.0713.24516,652
6/27/201212.7612.9912.6612.93178,872
6/26/201212.6512.8412.5912.73262,853
6/25/201212.8812.9412.6412.67326,815
6/22/201212.7213.1312.6713.112,844,249
6/21/201213.4313.6612.6312.661,491,178
6/20/201212.7212.8212.4012.72337,733
6/19/201212.4912.8012.2712.75336,402
6/18/201212.0112.5411.9412.42542,577
6/15/201211.7212.1011.7212.09302,616
6/14/201211.3111.7311.3111.72294,984
6/13/201211.5711.6811.2811.33343,856
6/12/201211.2311.6311.0611.61318,438
6/11/201211.4811.4811.1711.18393,390
6/8/201211.2411.3810.9311.37220,793
6/7/201211.4411.6111.0611.30376,900
6/6/201211.0011.2811.0011.28199,337
6/5/201210.8710.9910.7810.94155,871
6/4/201211.0711.1710.7310.93228,328
6/1/201211.0611.1910.8810.92349,450
5/31/201211.5311.5911.1311.32335,912
5/30/201211.5811.6911.4111.54431,660
5/29/201211.6811.7611.3911.52226,704
5/25/201211.7111.7711.5211.55179,320
5/24/201211.5611.7411.3411.74336,694
5/23/201211.4911.6311.2211.57261,599
5/22/201211.6011.6611.3411.39348,539
5/21/201211.5311.6511.2611.58319,842
5/18/201211.4311.6411.3311.49350,474
5/17/201211.8511.8511.4111.44434,663
5/16/201212.0712.1611.8011.82360,644
5/15/201212.0512.2311.9312.04240,370
5/14/201212.0112.2911.9212.03336,648
5/11/201212.2212.3012.0012.16262,772
5/10/201212.3512.4112.0912.33247,568
5/9/201212.2612.3512.0812.31465,710
5/8/201212.5712.6312.2712.42347,628
5/7/201212.7112.8912.5312.66411,519
5/4/201213.0313.2612.6512.80567,916
5/3/201213.4513.8812.7113.122,192,163
5/2/201212.4912.6012.0412.241,165,332
5/1/201212.6112.8812.5112.52581,746
4/30/201213.0313.0312.5912.61347,511
4/27/201212.9613.0212.7112.99293,364
4/26/201212.8413.0412.7612.97248,264
4/25/201213.1013.2812.8412.88448,437
4/24/201213.0413.0612.8112.91280,743
4/23/201213.1413.2412.9713.06359,687
4/20/201213.2713.7413.1913.35640,990
4/19/201213.0113.1712.8513.10416,962
4/18/201212.7413.0312.6413.00417,588
4/17/201212.5012.8412.4812.77422,475
4/16/201212.9812.9812.2512.401,356,435
4/13/201212.9513.0012.7312.89378,403
4/12/201212.9013.1112.8813.02347,182
4/11/201213.0013.0712.8512.90348,673
4/10/201212.9813.1812.7212.88709,318
4/9/201212.8613.0312.7512.96408,967
4/5/201212.6213.1312.6213.05980,937
4/4/201212.9913.1712.7713.12365,844
4/3/201213.2513.3212.8713.11880,790
4/2/201213.1613.2913.0413.25464,217
3/30/201213.1813.4013.1113.16562,161
3/29/201212.9813.1112.7313.081,001,760
3/28/201213.3513.5513.0413.04874,388
3/27/201213.6313.6713.2613.30463,427
3/26/201213.6514.0213.5113.55773,541
3/23/201213.3213.5613.1613.52286,762
3/22/201213.1813.3413.0313.32347,990
3/21/201213.4213.4713.2213.27364,405
3/20/201213.4613.5013.3113.41248,125
3/19/201213.5713.9013.4513.55410,412
3/16/201213.9913.9913.4313.61729,345
3/15/201213.9214.0013.7213.93392,241
3/14/201213.9914.0313.8213.93279,274
3/13/201213.7914.0113.6813.95785,373
3/12/201213.6613.7713.4513.63298,531
3/9/201213.7013.9013.5613.66781,070
3/8/201213.7714.0013.6613.70739,219
3/7/201213.5413.9113.5213.66428,264
3/6/201213.6413.6413.2713.49404,261
3/5/201213.5713.9413.5713.79512,452
3/2/201213.7513.9513.4513.64531,814
3/1/201214.3014.4213.6813.781,359,273
2/29/201214.4214.5814.1314.281,349,359
2/28/201214.1114.4413.8214.43592,743
2/27/201213.6114.2913.5014.101,203,701
2/24/201212.9414.2612.5014.101,321,073
2/23/201213.5913.8713.4013.60670,967
2/22/201213.8013.9913.5413.54276,757
2/21/201213.6914.2213.5713.80695,926
2/17/201213.8913.9313.6313.66303,007
2/16/201213.7014.1413.6513.87843,649
2/15/201213.9614.1513.6013.721,142,279
2/14/201213.5514.5513.2014.095,569,157
2/13/201212.0112.1311.6611.78562,669
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center