$21.77 -0.31 (%) MedAssets Inc - NASDAQ

Sep. 12, 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
7/8/201113.5014.0813.4913.991,328,750
7/7/201113.3313.4813.2513.36605,810
7/6/201113.3213.4813.2113.28488,418
7/5/201113.4213.4213.1413.29416,746
7/1/201113.1813.5013.1713.42472,944
6/30/201113.1813.4413.1113.36957,553
6/29/201113.2213.2613.1013.20570,014
6/28/201113.3013.3513.1913.25311,531
6/27/201113.1113.3013.0013.23431,422
6/24/201113.3013.3613.0913.14696,199
6/23/201113.2513.3112.9913.27531,246
6/22/201113.5013.5413.2713.35317,231
6/21/201113.4313.6313.3313.56287,130
6/20/201113.4813.5413.3513.41418,706
6/17/201113.6513.8613.3413.52625,511
6/16/201113.5813.6713.3113.64521,678
6/15/201113.4113.6813.3313.61813,921
6/14/201113.1413.5713.1313.48659,086
6/13/201112.9413.2012.9413.02595,174
6/10/201113.0813.0812.6812.931,599,326
6/9/201113.2613.4912.9613.191,146,589
6/8/201113.7113.9413.5713.61450,028
6/7/201113.9513.9913.7613.78421,947
6/6/201113.9514.1613.8013.87505,707
6/3/201114.1514.4014.0014.031,240,831
6/2/201114.1914.3614.1614.30734,674
6/1/201114.5414.5514.1614.16642,788
5/31/201114.9915.1014.4414.551,125,918
5/27/201115.2015.2914.7714.89862,787
5/26/201115.2015.4715.2015.36201,171
5/25/201115.0115.3615.0015.25318,625
5/24/201114.8615.2214.6615.01661,218
5/23/201115.0915.2714.8614.86394,788
5/20/201115.1915.3415.1215.21319,875
5/19/201115.5715.6515.2515.30558,921
5/18/201114.9615.6514.9315.561,812,701
5/17/201115.5515.7515.3515.50681,988
5/16/201115.9216.0015.6515.65388,967
5/13/201116.1016.2215.9315.97430,274
5/12/201115.8916.1415.6916.06460,632
5/11/201116.2016.2515.7815.89812,192
5/10/201116.1416.2816.0116.20315,697
5/9/201115.3316.1515.2116.04603,378
5/6/201115.3515.6415.1115.39667,337
5/5/201116.0016.0015.2015.331,164,645
5/4/201116.0616.1215.7216.00811,964
5/3/201116.0016.1415.9616.07390,330
5/2/201115.9616.1415.7016.05531,259
4/29/201116.0016.1615.8716.02709,495
4/28/201115.8715.9615.6515.95274,255
4/27/201115.7715.8915.6915.85356,736
4/26/201115.8215.9915.6915.74388,922
4/25/201115.7315.8015.5515.64292,774
4/21/201115.9615.9815.6415.81456,540
4/20/201115.7915.9215.5115.92429,718
4/19/201115.6015.7715.2615.67810,121
4/18/201115.4915.6915.4115.61308,707
4/15/201115.3515.6115.1415.57679,572
4/14/201115.2815.3815.2315.30215,780
4/13/201115.4215.4415.1915.37623,763
4/12/201115.3915.6115.2215.41548,447
4/11/201115.4215.6615.3315.52469,445
4/8/201115.6515.6515.3815.47307,754
4/7/201115.6115.7415.3815.53434,909
4/6/201116.0316.1015.5515.65536,016
4/5/201115.3916.0215.3015.96576,773
4/4/201115.4715.6815.3415.42361,664
4/1/201115.3015.7915.3015.47422,371
3/31/201114.9215.4014.7815.24491,668
3/30/201114.9114.9814.7514.86907,670
3/29/201114.9515.1414.8414.88515,919
3/28/201115.0215.3714.7614.92751,894
3/25/201115.1015.6715.0215.11754,626
3/24/201114.8815.2214.5215.071,086,078
3/23/201115.0015.1014.5514.86730,180
3/22/201115.0215.2714.9815.00644,598
3/21/201115.2315.4315.0115.09623,094
3/18/201115.6415.9914.9515.131,334,938
3/17/201115.0315.2514.8214.89477,498
3/16/201114.9215.0314.8014.841,141,711
3/15/201115.4115.4114.9114.911,887,970
3/14/201115.6915.8315.5215.66708,654
3/11/201116.3216.3215.7115.801,946,622
3/10/201116.5116.7516.0616.291,140,038
3/9/201116.0816.8716.0716.521,278,724
3/8/201115.8216.1315.4616.06837,653
3/7/201115.8516.2915.6215.69917,595
3/4/201115.6016.0015.6015.851,562,409
3/3/201115.2015.6715.0315.572,897,746
3/2/201114.2215.0114.1514.872,268,913
3/1/201114.2914.4414.1314.251,612,603
2/28/201114.4014.4113.9414.173,641,524
2/25/201115.0615.4213.8814.0613,952,044
2/24/201120.5321.4420.3021.32817,367
2/23/201120.6120.6220.0520.61535,522
2/22/201120.7120.9920.4320.62287,712
2/18/201120.9720.9720.7720.90240,155
2/17/201120.6320.9720.4920.97238,183
2/16/201120.6320.9520.3620.75214,206
2/15/201120.7120.8020.5120.63317,853
Trading Center