MDAS

MedAssets, Inc. Historical Stock Prices

$19.9
*  
0.45
2.21%
Get MDAS Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.22  20.33  19.72  19.90 470,840
04/17/2015 20.22 20.33 19.72 19.9 471,076
04/16/2015 20.31 20.57 20.21 20.35 258,971
04/15/2015 20.34 20.62 20.2005 20.36 342,401
04/14/2015 20.18 20.48 19.8675 20.35 376,475
04/13/2015 20.59 20.9 20.22 20.22 427,037
04/10/2015 20.17 20.56 20.11 20.52 732,701
04/09/2015 19.65 20.11 19.64 20.02 457,873
04/08/2015 19.32 19.59 19.234 19.58 282,580
04/07/2015 19.39 19.56 19.31 19.34 282,776
04/06/2015 18.93 19.47 18.765 19.36 296,653
04/02/2015 19.01 19.26 18.94 18.99 282,451
04/01/2015 18.82 19.09 18.57 18.99 538,339
03/31/2015 18.79 18.92 18.7 18.82 512,185
03/30/2015 19.14 19.3 18.81 18.85 446,868
03/27/2015 18.88 19.02 18.695 19.01 378,515
03/26/2015 18.76 18.93 18.668 18.86 351,736
03/25/2015 19.62 19.68 18.83 18.84 458,022
03/24/2015 19.73 19.83 19.46 19.62 289,840
03/23/2015 19.47 19.83 19.31 19.78 370,308
03/20/2015 19.5 19.65 19.34 19.52 568,398
03/19/2015 18.82 19.51 18.76 19.43 443,636
03/18/2015 18.71 18.93 18.35 18.89 910,840
03/17/2015 19.05 19.12 18.6 18.77 886,422
03/16/2015 19.13 19.4 18.96 19.13 294,513
03/13/2015 18.95 19.08 18.66 18.96 642,496
03/12/2015 19.07 19.29 18.74 19.01 854,327
03/11/2015 18.8 19.11 18.645 19.02 524,542
03/10/2015 18.34 18.88 18.27 18.8 775,567
03/09/2015 18.42 18.63 18.28 18.58 556,980
03/06/2015 18.19 18.45 18.19 18.44 533,542
03/05/2015 18.6 18.67 18.25 18.33 662,371
03/04/2015 18.48 18.72 18.33 18.55 1,138,379
03/03/2015 18.75 18.88 18.3001 18.49 1,923,492
03/02/2015 19.17 19.32 19.02 19.31 486,385
02/27/2015 19.59 19.67 19.2 19.21 455,096
02/26/2015 19.81 19.895 19.56 19.64 492,778
02/25/2015 19.54 19.83 19.37 19.75 733,382
02/24/2015 19.83 19.8745 19.24 19.47 1,853,200
02/23/2015 20.3 20.5 19.63 19.91 1,209,654
02/20/2015 18.65 20 18.56 19.73 2,985,796
02/19/2015 17.9 18.4 17.64 18.19 1,255,660
02/18/2015 17.11 17.92 17 17.91 4,096,280
02/17/2015 19.76 19.91 19.56 19.83 296,821
02/13/2015 19.62 20.01 19.55 19.81 248,119
02/12/2015 19.41 19.71 19.385 19.63 188,727
02/11/2015 18.57 19.33 18.52 19.22 617,690
02/10/2015 18.97 18.97 18.54 18.65 283,231
02/09/2015 19.18 19.33 18.79 18.85 147,119
02/06/2015 19.29 19.45 19.05 19.2 255,466
02/05/2015 19.13 19.27 18.95 19.23 194,887
02/04/2015 19.03 19.28 18.95 19.05 203,445
02/03/2015 18.78 19.3 18.65 19.06 390,375
02/02/2015 18.56 18.7799 18.2299 18.7 262,185
01/30/2015 18.5 18.74 18.41 18.51 455,111
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?