Home > Quotes > MDAS > Historical Prices
MDAS

MedAssets, Inc. Historical Stock Prices

$17.47
*  
0.21
  negative  
1.22%
Get MDAS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.15  17.63  16.90  17.47 427,477
05/23/2013 17.08 17.52 17 17.26 435,088
05/22/2013 17.85 17.89 17 17.29 811,296
05/21/2013 18.35 18.448 17.75 17.82 948,953
05/20/2013 18.58 18.784 18.32 18.37 264,443
05/17/2013 18.83 18.92 18.55 18.65 277,832
05/16/2013 18.88 18.94 18.6401 18.8 195,314
05/15/2013 19.05 19.07 18.745 18.865 283,211
05/14/2013 18.94 19.15 18.9 19.14 430,363
05/13/2013 18.8 19.09 18.72 18.97 363,109
05/10/2013 18.5 18.8 18.425 18.8 352,618
05/09/2013 18.22 18.499 18.11 18.47 493,021
05/08/2013 18.05 18.29 18 18.21 325,137
05/07/2013 18.25 18.46 17.965 18.06 486,000
05/06/2013 18.31 18.36 18.12 18.18 486,379
05/03/2013 18.26 18.35 18.1 18.28 919,750
05/02/2013 18.25 18.93 17.23 18.15 1,237,626
05/01/2013 18.66 18.72 18.12 18.13 445,336
04/30/2013 18.42 18.73 18.36 18.73 214,151
04/29/2013 18.21 18.55 18.1 18.42 209,559
04/26/2013 18.02 18.3 17.89 18.12 200,102
04/25/2013 18 18.24 17.92 18.04 732,708
04/24/2013 17.92 18.06 17.84 17.94 290,146
04/23/2013 17.93 18.13 17.65 17.97 204,429
04/22/2013 18.07 18.07 17.645 17.82 262,401
04/19/2013 18.02 18.31 17.8 18.04 171,504
04/18/2013 18.25 18.3 17.95 18.02 632,871
04/17/2013 18.26 18.26 17.81 18.18 384,374
04/16/2013 18.13 18.48 17.84 18.43 284,661
04/15/2013 18.42 18.7 17.93 17.96 413,473
04/12/2013 18.35 18.6 18.35 18.56 750,029
04/11/2013 18.48 18.64 18.34 18.49 288,108
04/10/2013 18.44 18.5667 18.3 18.52 362,529
04/09/2013 18.48 18.72 18.37 18.44 280,230
04/08/2013 18.87 18.89 18.36 18.46 233,094
04/05/2013 19.84 19.84 18.08 18.85 341,799
04/04/2013 18.7 18.77 18.28 18.55 301,400
04/03/2013 19.02 19.11 18.62 18.7 296,839
04/02/2013 19.19 19.29 18.9 19.02 275,338
04/01/2013 19.22 19.42 18.88 19.1 245,643
03/28/2013 19.3 19.42 19.12 19.25 203,818
03/27/2013 19.15 19.35 19.04 19.22 182,548
03/26/2013 19.49 19.5 19.14 19.31 193,816
03/25/2013 19.5 19.61 19.12 19.38 222,974
03/22/2013 19.58 19.6 19.28 19.49 226,927
03/21/2013 19.47 19.7 19.43 19.54 275,266
03/20/2013 19.38 19.67 19.32 19.61 320,886
03/19/2013 19.39 19.68 19.01 19.24 222,147
03/18/2013 19.21 19.4983 19.21 19.31 240,406
03/15/2013 19.08 19.59 19.08 19.51 501,647
03/14/2013 18.97 19.14 18.87 19.11 615,347
03/13/2013 18.92 19.025 18.8145 18.97 446,888
03/12/2013 18.94 19.03 18.83 18.87 305,823
03/11/2013 18.94 19.11 18.86 18.94 469,533
03/08/2013 19.1 19.17 17.755 18.98 389,075
03/07/2013 18.97 19.21 18.83 18.96 463,334
03/06/2013 19.4 19.4 18.95 18.99 275,912
03/05/2013 18.95 19.4 18.85 19.3 747,314
03/04/2013 18.9 19 18.74 18.8 416,984
03/01/2013 18.26 18.92 18.205 18.9 594,376
02/28/2013 18.74 18.76 18.46 18.47 475,540
02/27/2013 18.54 18.895 18.46 18.82 475,490
02/26/2013 18.45 18.75 18.3301 18.54 460,523
02/25/2013 19 19.07 18.33 18.34 439,328
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.