MDAS

MedAssets, Inc. Historical Stock Prices

$18.6
*  
0.02
0.11%
Get MDAS Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MDAS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  18.66  18.83  18.48  18.60 345,554
01/29/2015 18.66 18.83 18.48 18.6 346,064
01/28/2015 18.65 18.84 18.2 18.58 1,440,780
01/27/2015 18.97 18.98 18.57 18.64 299,701
01/26/2015 18.59 19.03 18.4 19.03 390,147
01/23/2015 19.09 19.324 18.62 18.66 293,347
01/22/2015 18.68 19.23 18.32 19.04 447,369
01/21/2015 18.35 18.7 18.35 18.59 310,053
01/20/2015 18.99 19.1 18.13 18.48 444,215
01/16/2015 17.89 18.54 17.08 18.5 650,187
01/15/2015 18.46 18.64 18.22 18.275 269,817
01/14/2015 18.63 18.87 18.4 18.48 458,587
01/13/2015 19.5 19.9 18.68 18.81 601,382
01/12/2015 19.44 19.77 19.15 19.55 257,760
01/09/2015 19.5 19.73 19.37 19.38 296,569
01/08/2015 19.33 19.77 19.05 19.43 515,167
01/07/2015 19.67 19.84 18.51 19.24 595,911
01/06/2015 19.69 19.9 19.35 19.61 424,435
01/05/2015 19.59 19.96 19.39 19.67 296,973
01/02/2015 19.81 20.19 19.42 19.7 285,965
12/31/2014 20.09 20.49 19.74 19.76 365,059
12/30/2014 20.05 20.08 19.73 19.95 253,391
12/29/2014 19.89 20.6 19.87 20.15 372,693
12/26/2014 20.05 20.2 19.64 19.85 206,074
12/24/2014 19.84 20.11 19.73 19.96 275,422
12/23/2014 19.35 19.79 19.18 19.73 475,158
12/22/2014 19.09 19.57 19.03 19.28 582,691
12/19/2014 19.1 19.56 18.9 19.21 856,278
12/18/2014 19.2 19.3 18.96 19.25 779,901
12/17/2014 18.28 19.01 18.25 18.86 743,755
12/16/2014 18.36 18.71 18.25 18.26 331,413
12/15/2014 18.45 18.7 18.2 18.4 346,291
12/12/2014 18.38 18.64 18.16 18.37 644,480
12/11/2014 18.72 19.15 18.58 18.65 339,568
12/10/2014 19.23 19.29 18.45 18.64 464,936
12/09/2014 18.48 19.44 18.15 19.32 372,376
12/08/2014 19.1 19.32 18.72 18.73 446,511
12/05/2014 19.05 19.51 18.88 19.07 427,478
12/04/2014 19.24 19.34 19.01 19.12 406,610
12/03/2014 18.98 19.51 18.98 19.32 597,344
12/02/2014 19.07 19.38 18.93 19.03 668,714
12/01/2014 19.22 19.47 19.07 19.08 595,483
11/28/2014 19.52 19.92 19.28 19.34 304,933
11/26/2014 19.49 19.93 19.49 19.57 219,728
11/25/2014 19.51 19.76 19.34 19.41 217,701
11/24/2014 19.36 19.65 19.27 19.54 237,941
11/21/2014 19.52 19.69 19.21 19.25 355,816
11/20/2014 19.26 19.49 19 19.28 226,045
11/19/2014 19.68 19.68 19.32 19.4 445,842
11/18/2014 19.77 19.99 19.43 19.74 442,874
11/17/2014 19.84 20.17 19.4 19.61 1,354,280
11/14/2014 20.68 20.91 20.49 20.5 542,622
11/13/2014 20.64 20.84 20.49 20.72 469,802
11/12/2014 20.02 20.71 19.721 20.56 647,881
11/11/2014 20.03 20.29 19.85 20.08 1,778,808
11/10/2014 20.19 20.4175 19.83 20.08 1,164,341
11/07/2014 20.69 20.73 20.1 20.22 915,631
11/06/2014 20.88 21.18 20.64 20.69 637,499
11/05/2014 21.48 21.48 20.75 20.84 548,503
11/04/2014 21.54 21.72 21.12 21.4 844,506
11/03/2014 21.72 21.94 21.4 21.56 663,285
10/31/2014 22.25 22.25 21.38 21.66 1,208,596
10/30/2014 22.86 23.14 21.13 21.84 1,301,474
10/29/2014 23.26 23.45 22.72 23.04 556,937
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?