MDAS

MedAssets, Inc. Historical Stock Prices

$20.11
*  
0.42
2.05%
Get MDAS Alerts
*Delayed - data as of Apr. 27, 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: 1 Year, From 27-APR-2014 TO 27-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  20.54  20.92  19.969  20.11 894,940
04/27/2015 20.54 20.92 19.969 20.11 896,381
04/24/2015 20.38 20.5463 20.15 20.53 325,859
04/23/2015 19.99 20.46 19.872 20.3 462,756
04/22/2015 19.96 20.19 19.85 20.08 492,648
04/21/2015 20.43 20.45 19.92 19.95 532,007
04/20/2015 19.98 20.66 19.7201 20.33 532,066
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
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
10/28/2014 22.51 23.44 22.4885 23.15 586,978
10/27/2014 22.2 22.51 22.035 22.47 248,388
10/24/2014 22.04 22.44 22.01 22.37 210,916
10/23/2014 21.9 22.34 21.78 21.97 493,202
10/22/2014 21.88 22.07 21.58 21.69 865,278
10/21/2014 22.19 22.56 21.82 21.88 874,798
10/20/2014 21.41 22.17 21.41 22.1 336,509
10/17/2014 22 22.15 21.31 21.57 548,304
10/16/2014 21.7 22.26 21.5581 21.65 529,024
10/15/2014 21.24 22.27 20.97 22.14 451,730
10/14/2014 21.35 21.76 21.14 21.52 580,982
10/13/2014 20.9 21.76 20.5 21.2 714,730
10/10/2014 20.88 21.43 20.83 20.84 433,590
10/09/2014 21.18 21.46 20.83 21.03 467,555
10/08/2014 20.74 21.31 20.4 21.245 579,543
10/07/2014 20.43 21.16 20.2 20.74 915,865
10/06/2014 20.8 20.94 20.355 20.54 385,561
10/03/2014 20.68 20.94 20.55 20.72 303,412
10/02/2014 20.19 20.59 20.09 20.47 430,992
10/01/2014 20.64 20.64 20.16 20.2 429,329
09/30/2014 21.18 21.3 20.67 20.72 631,550
09/29/2014 20.88 21.37 20.88 21.21 386,965
09/26/2014 20.48 21.115 20.28 21.04 617,948
09/25/2014 20.91 20.975 20.19 20.41 535,866
09/24/2014 20.98 21.1 20.59 20.96 415,791
09/23/2014 21.23 21.35 20.755 20.94 539,394
09/22/2014 21.48 21.48 21.04 21.26 329,479
09/19/2014 21.44 21.75 21.4 21.56 780,759
09/18/2014 21.38 21.54 21.23 21.4 897,834
09/17/2014 21.15 21.44 21.02 21.28 421,904
09/16/2014 21.12 21.3 20.88 21.19 489,081
09/15/2014 21.72 21.7481 21.23 21.23 303,870
09/12/2014 22.04 22.23 21.635 21.77 525,885
09/11/2014 22.06 22.18 21.87 22.08 746,571
09/10/2014 22.54 22.57 22.17 22.21 280,329
09/09/2014 23 23 22.44 22.48 340,798
09/08/2014 22.92 23.21 22.79 23.08 203,279
09/05/2014 22.89 23.22 22.86 22.93 278,988
09/04/2014 23.1 23.37 22.94 22.99 322,036
09/03/2014 23.16 23.54 23.01 23.1 365,932
09/02/2014 23.03 23.19 22.7 23.09 275,307
08/29/2014 22.98 23.2 22.89 23 384,157
08/28/2014 22.61 23.14 22.55 22.9 329,123
08/27/2014 22.73 22.94 22.65 22.81 244,679
08/26/2014 22.46 22.8 22.34 22.76 408,653
08/25/2014 22.3 22.775 22.11 22.51 417,283
08/22/2014 21.91 22.27 21.81 22.15 256,165
08/21/2014 22.38 22.38 21.62 21.97 410,294
08/20/2014 21.68 21.97 21.595 21.9 573,332
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
05/16/2014 22.86 23.19 22.69 23.13 331,834
05/15/2014 22.6 23.02 22.37 22.89 377,964
05/14/2014 23.12 23.405 22.75 22.8 336,355
05/13/2014 23.51 23.755 23.2 23.24 411,342
05/12/2014 22.9 23.95 22.87 23.54 493,683
05/09/2014 22.25 23.14 22.2 22.86 412,668
05/08/2014 22.22 23.36 22.2 22.37 553,418
05/07/2014 22.13 24.04 21.71 22.22 868,075
05/06/2014 22.12 22.52 21.93 22.02 487,301
05/05/2014 22.19 22.8 22.08 22.39 527,820
05/02/2014 22.17 24.29 21.5 22.1 521,564
05/01/2014 22.43 23.09 21.27 22.16 1,860,194
04/30/2014 23.24 23.37 22.66 22.83 582,118
04/29/2014 23.09 23.59 22.65 23.42 895,875
04/28/2014 23.29 23.57 22.59 22.89 618,066
*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?