MDAS

MedAssets, Inc. Historical Stock Prices

$21.9
*  
0.05
0.23%
Get MDAS Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  21.68  21.97  21.595  21.90 573,332
08/19/2014 22.34 22.754 21.64 21.85 673,769
08/18/2014 21.39 21.55 21.06 21.25 1,059,399
08/15/2014 21.35 21.55 20.82 21.19 602,766
08/14/2014 21.93 22.185 21.35 21.37 405,364
08/13/2014 21.74 22.13 21.66 21.93 842,204
08/12/2014 21.64 21.7 21.41 21.6 421,087
08/11/2014 21.73 21.94 21.56 21.7 342,402
08/08/2014 21.56 21.7164 21.44 21.61 304,886
08/07/2014 21.49 21.67 21.16 21.58 754,792
08/06/2014 21.26 21.71 20.97 21.37 550,976
08/05/2014 21.02 21.63 20.88 21.36 747,114
08/04/2014 21.12 21.23 20.87 21.1 753,103
08/01/2014 21.26 21.27 19.99 21.09 2,201,929
07/31/2014 22.07 22.75 21.16 21.24 2,815,375
07/30/2014 24.65 25.565 24.48 24.89 1,292,582
07/29/2014 24.62 25.04 24.52 24.57 944,560
07/28/2014 24.47 24.68 24.2 24.65 504,229
07/25/2014 24.45 24.58 24.28 24.52 479,982
07/24/2014 24.44 24.52 24.04 24.36 818,079
07/23/2014 24.49 24.55 24.14 24.48 8,039,058
07/22/2014 23.75 24.49 23.75 24.41 665,842
07/21/2014 23.55 23.88 23.43 23.7 810,878
07/18/2014 23.47 23.69 23.37 23.66 755,007
07/17/2014 23.7 23.9771 23.46 23.55 1,016,053
07/16/2014 22.54 22.93 22.36 22.75 338,948
07/15/2014 22.08 22.58 22.08 22.42 343,299
07/14/2014 22.79 22.87 22.26 22.27 237,967
07/11/2014 22.28 22.62 22.1403 22.55 490,906
07/10/2014 21.97 22.46 21.955 22.39 327,564
07/09/2014 22.83 22.85 22.4 22.53 242,264
07/08/2014 23.21 23.21 22.59 22.74 384,606
07/07/2014 23.48 23.58 23.11 23.35 295,168
07/03/2014 23.39 23.56 23.36 23.52 121,003
07/02/2014 23.22 23.54 23.13 23.38 232,421
07/01/2014 22.81 23.42 22.64 23.19 393,194
06/30/2014 22.22 22.99 22.09 22.84 501,862
06/27/2014 22.35 22.51 21.85 22.17 993,873
06/26/2014 22.79 22.79 22.31 22.54 173,759
06/25/2014 22.7 23.14 22.64 22.83 247,932
06/24/2014 22.82 23.3 22.72 22.9 211,069
06/23/2014 22.68 23.24 22.55 22.89 281,377
06/20/2014 22.92 23.1 22.54 22.58 631,680
06/19/2014 22.79 23.07 22.66 22.94 214,777
06/18/2014 23.03 23.08 22.615 22.77 478,351
06/17/2014 22.95 23.47 22.92 22.99 349,234
06/16/2014 23.24 23.54 22.93 23.05 377,820
06/13/2014 23.4 23.64 23.15 23.22 206,919
06/12/2014 23.59 23.7 23.05 23.28 414,370
06/11/2014 23.91 24.08 23.49 23.6 243,259
06/10/2014 24.31 24.31 23.75 24.15 300,809
06/09/2014 23.63 24.67 23.45 24.46 538,313
06/06/2014 23.55 23.9499 23.46 23.7 365,336
06/05/2014 23.31 23.536 22.97 23.48 411,236
06/04/2014 22.88 23.37 22.62 23.36 399,939
06/03/2014 22.99 23.26 22.73 23.07 279,634
06/02/2014 23.38 23.648 22.8 23.1 242,812
05/30/2014 23.95 24.152 23.34 23.42 607,192
05/29/2014 22.95 23.97 22.3 23.9 885,277
05/28/2014 23.87 24.06 23.5 23.86 398,853
05/27/2014 24 24.135 23.79 23.87 522,330
05/23/2014 23.06 23.91 23.03 23.75 566,955
05/22/2014 22.44 23.17 22.3 23.01 719,698
05/21/2014 23.29 23.73 23.16 23.41 423,155
05/20/2014 23.27 23.38 22.85 23.21 444,581
05/19/2014 22.99 23.77 22.99 23.5 235,782
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?