$21.21 0.00 (%) MedAssets Inc - NASDAQ

Sep. 29, 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
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
10/13/201110.1410.299.9410.10933,653
10/12/201110.2610.3710.0210.12476,412
10/11/20119.7110.219.7110.11754,560
10/10/20119.719.849.569.82554,609
10/7/20119.829.829.299.50653,183
10/6/20119.539.809.439.78461,497
10/5/20119.159.649.089.60670,900
10/4/20118.789.188.529.16716,063
10/3/20119.419.608.918.91557,879
9/30/20119.9010.059.589.61490,153
9/29/201110.2310.309.7910.01435,391
9/28/201110.4710.519.949.96362,856
9/27/201110.3610.7110.1510.45367,222
9/26/201110.1110.309.8610.22325,490
9/23/20119.8910.119.8110.06514,302
9/22/20119.659.919.509.86722,293
9/21/201110.4710.619.899.90218,398
9/20/201110.8710.9310.4310.46286,692
9/19/201110.8910.9710.6010.82354,918
9/16/201110.8211.0910.6311.08558,254
9/15/201110.6410.8610.5610.72377,581
9/14/201110.3010.7210.1210.55318,528
9/13/20119.8310.359.6710.27407,559
9/12/20119.529.809.509.80349,354
9/9/201110.3610.369.629.65718,329
9/8/201110.6510.9310.3610.47925,778
9/7/201110.2110.8110.1010.76387,146
9/6/20119.8510.179.7210.09326,665
9/2/201110.4810.6610.0810.17379,662
9/1/201111.4211.5510.6310.69380,358
8/31/201111.2411.4511.1311.43402,305
8/30/201111.1511.3110.8811.21364,640
8/29/201110.7511.3010.5811.24482,054
8/26/20119.9910.799.8710.64625,887
8/25/201110.5410.7310.0010.06375,456
8/24/201110.0810.529.8610.45435,407
8/23/20119.5510.209.5310.07493,327
8/22/20119.8710.079.469.50807,956
8/19/20119.479.959.429.58547,540
8/18/201110.1910.429.509.56724,436
8/17/201110.6310.8310.4610.51612,107
8/16/201110.7910.9010.4110.59504,675
8/15/201110.3011.3010.3010.87818,741
8/12/20119.6710.189.679.90567,852
8/11/20119.4210.019.369.90631,775
8/10/20119.8710.089.389.40887,893
8/9/20119.5010.129.0910.111,257,041
8/8/201110.7510.859.589.581,086,403
8/5/201111.3311.4610.7710.951,232,524
8/4/201112.0512.1111.2911.32902,994
8/3/201112.0112.4511.7212.10880,341
8/2/201111.9913.4011.4512.291,749,388
8/1/201112.7512.7511.7112.001,451,248
7/29/201112.6812.7612.5012.67608,815
7/28/201112.6512.8712.5412.71517,968
7/27/201112.7512.9312.5712.59877,250
7/26/201112.7412.9412.6612.79483,192
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center