$19.21 -0.04 (%) MedAssets Inc - NASDAQ

Dec. 19, 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
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
12/7/20119.8310.029.519.64741,526
12/6/20119.699.809.579.67330,957
12/5/20119.659.779.449.66583,678
12/2/20119.779.839.489.49377,901
12/1/20119.529.869.499.65505,914
11/30/20119.589.669.409.56840,240
11/29/20119.489.519.199.23426,113
11/28/20119.509.909.329.46711,828
11/25/20119.219.348.998.99135,373
11/23/20119.309.449.229.25553,038
11/22/20119.419.759.289.34751,551
11/21/20119.409.449.019.21832,403
11/18/201110.1210.199.369.592,032,879
11/17/201110.3110.4810.0310.13557,271
11/16/201110.5710.6610.3210.33512,998
11/15/201110.8110.9610.5610.82318,252
11/14/201111.0811.1510.7210.86408,465
11/11/201111.3311.9511.0511.141,093,062
11/10/201111.7612.0711.6211.95410,131
11/9/201112.0812.0911.5611.58307,923
11/8/201112.1712.3511.8612.32346,041
11/7/201112.0712.2611.7012.07868,162
11/4/201111.4813.0811.4612.094,154,189
11/3/201110.7810.7810.2110.36761,429
11/2/201110.7710.8610.5510.76386,036
11/1/201110.2910.8310.2810.63697,441
10/31/201110.9611.1810.3110.66917,195
10/28/20119.9711.699.9511.201,573,069
10/27/20119.7810.009.689.851,265,887
10/26/20119.479.579.079.46640,187
10/25/20119.449.539.289.34316,216
10/24/20119.509.579.449.52849,149
10/21/20119.509.519.339.44471,481
10/20/20119.679.679.199.31426,578
10/19/201110.0310.199.629.67321,186
10/18/20119.8910.109.5110.03570,206
10/17/201110.7510.859.709.83704,325
10/14/201110.2410.4710.1310.20498,622
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center