$21.09 -0.17 (%) MedAssets Inc - NASDAQ

Sep. 23, 2014 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDAS historical data

Date Open High Low Close Volume
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
2/10/201212.1212.1311.9111.92392,381
2/9/201212.4112.4812.1712.29628,983
2/8/201212.1712.4412.0412.39349,895
2/7/201212.1012.2011.9112.10500,138
2/6/201212.0712.2211.9612.14286,683
2/3/201211.7512.1611.5112.10752,853
2/2/201210.9911.6110.7911.60939,731
2/1/201210.6110.9910.5710.98560,226
1/31/201210.5310.6010.4010.55252,467
1/30/201210.4910.5510.3710.45559,656
1/27/201210.5710.6610.5010.51995,124
1/26/201210.6610.7910.5310.61436,735
1/25/201210.6410.7910.4510.60436,078
1/24/201210.7510.9410.5310.58542,055
1/23/201210.7510.9110.4910.66454,731
1/20/201210.5210.7710.4910.71390,655
1/19/201210.2710.5410.2210.53305,023
1/18/201210.0210.209.9810.20532,388
1/17/201210.1410.339.9410.03243,805
1/13/201210.2610.269.9610.09447,823
1/12/201210.3910.4710.0510.38389,062
1/11/20129.9510.409.9510.35473,938
1/10/20129.469.969.459.96455,635
1/9/20129.489.549.289.37695,191
1/6/20129.589.689.459.46348,270
1/5/20129.659.709.359.60309,866
1/4/20129.559.709.439.69332,802
1/3/20129.459.669.459.59534,642
12/30/20119.229.319.189.25556,729
12/29/20119.169.499.169.24572,131
12/28/20119.329.429.109.12700,244
12/27/20119.319.379.239.34505,799
12/23/20119.409.409.279.36188,810
12/22/20119.429.489.319.34415,603
12/21/20119.419.419.159.34380,929
12/20/20119.279.499.279.46388,190
12/19/20119.429.459.049.09476,419
12/16/20119.339.489.299.38550,251
12/15/20119.349.469.279.32413,571
12/14/20119.279.459.259.27422,421
12/13/20119.609.709.289.34381,261
12/12/20119.459.619.439.51514,811
12/9/20119.479.709.419.60583,904
12/8/20119.589.589.299.42793,501
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center