MDAS

MedAssets, Inc. Historical Stock Prices

$22.39
*  
0.14
0.62%
Get MDAS Alerts
*Delayed - data as of Jul. 10, 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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.97  22.46  21.955  22.39 327,564
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
04/25/2014 23.56 23.65 22.96 23.24 432,080
04/24/2014 24.37 24.5 23.45 23.73 425,544
04/23/2014 24.52 24.76 24.13 24.15 288,231
04/22/2014 24.38 24.87 24.38 24.66 518,539
04/21/2014 24.37 24.63 24.13 24.41 254,912
04/17/2014 23.96 24.501 23.53 24.41 355,263
04/16/2014 24.08 24.59 23.74 24.1 285,163
04/15/2014 23.55 23.95 22.9 23.95 450,013
04/14/2014 23.31 23.71 22.81 23.27 322,546
04/11/2014 23.48 23.8 23.02 23.19 406,556
04/10/2014 24.56 24.56 23.18 23.59 387,563
04/09/2014 23.79 24.69 23.41 24.65 323,772
04/08/2014 23.77 24.091 23.36 23.95 283,621
04/07/2014 23.99 24.32 23.381 23.8 409,750
04/04/2014 25.12 25.36 24 24.01 394,669
04/03/2014 25.34 25.46 24.74 24.92 289,705
04/02/2014 25.24 25.5 25.02 25.42 266,594
04/01/2014 24.86 25.56 24.79 25.22 420,528
03/31/2014 24.41 24.91 24.09 24.71 349,264
03/28/2014 24.49 24.98 24.04 24.21 275,722
03/27/2014 24.68 24.89 24.34 24.52 307,890
03/26/2014 25.45 25.67 24.59 24.61 526,096
03/25/2014 25.38 25.81 25 25.31 398,123
03/24/2014 25.86 25.86 24.73 25.21 465,264
03/21/2014 25.77 26.09 25.55 25.71 734,288
03/20/2014 25.41 25.7 25.2001 25.57 270,900
03/19/2014 25.77 26 25.23 25.51 310,052
03/18/2014 25.12 25.98 25.06 25.74 703,427
03/17/2014 24.88 25.39 24.76 25.01 564,894
03/14/2014 24.21 25.41 24.21 24.84 568,830
03/13/2014 25.24 25.7 24.85 25.19 743,675
03/12/2014 24.37 25.535 24.37 25.23 967,233
03/11/2014 24.69 24.81 24.249 24.46 735,768
03/10/2014 24.01 25.11 23.89 24.58 1,027,928
03/07/2014 24.25 24.25 23.7 24.02 537,778
03/06/2014 24.24 24.42 23.75 24.06 490,750
03/05/2014 24.29 24.3499 23.82 24.05 655,480
03/04/2014 23.83 24.63 23.75 24.46 992,239
03/03/2014 24.22 24.53 23.86 23.94 746,371
02/28/2014 25.17 25.53 24.13 24.29 807,082
02/27/2014 24 25.74 23.5 25.06 2,856,314
02/26/2014 21.87 22.26 21.7 22.07 642,006
02/25/2014 21.99 22.16 21.8 21.84 840,845
02/24/2014 21.37 21.99 21.37 21.94 897,673
02/21/2014 21.32 21.58 21.14 21.35 419,767
02/20/2014 20.66 21.31 20.34 21.21 822,105
02/19/2014 20.69 21.06 20.63 20.64 816,450
02/18/2014 21.46 21.5 20.79 20.85 571,926
02/14/2014 21.3 21.36 20.63 20.99 852,288
02/13/2014 20.92 21.48 20.88 21.47 319,166
02/12/2014 20.95 21.35 20.91 21.1 367,018
02/11/2014 20.55 21.06 20.53 20.99 407,089
02/10/2014 20.57 20.65 20.23 20.54 666,248
02/07/2014 20.52 20.85 20.24 20.64 423,455
02/06/2014 20.57 20.77 20.27 20.44 349,775
02/05/2014 20.66 20.775 20.27 20.56 421,441
02/04/2014 21.25 21.3 20.62 20.78 581,448
02/03/2014 21.99 22.1899 21.06 21.23 643,570
01/31/2014 21.67 22.15 21.6 22.04 342,684
01/30/2014 22.08 22.28 21.91 22.09 524,178
01/29/2014 21.78 21.98 21.735 21.95 381,179
01/28/2014 22 22.1325 21.72 22 554,202
01/27/2014 22.48 22.49 21.66 21.9 677,324
01/24/2014 22.21 22.335 21.935 22.25 660,351
01/23/2014 22.27 22.43 21.93 22.38 585,613
01/22/2014 22.13 22.5 21.88 22.44 546,385
01/21/2014 21.88 22.09 21.756 22.06 569,979
01/17/2014 22 22.03 21.62 21.8 501,786
01/16/2014 21.14 22.1 21.065 21.96 830,544
01/15/2014 20.33 21.12 20.21 21.11 478,148
01/14/2014 20.12 20.65 19.962 20.35 473,030
01/13/2014 20.26 20.47 19.89 20.11 359,813
01/10/2014 20.24 20.51 19.79 20.41 329,041
01/09/2014 20.27 20.48 20.05 20.2 506,573
01/08/2014 20.08 20.28 19.83 20.26 648,492
01/07/2014 19.9 20.31 19.87 20.05 595,529
01/06/2014 20.01 20.025 19.55 19.85 479,780
01/03/2014 19.66 20.11 19.66 19.98 509,794
01/02/2014 19.72 19.78 19.5 19.58 490,355
12/31/2013 19.95 19.99 19.65 19.83 550,743
12/30/2013 19.92 20.01 19.81 19.88 370,639
12/27/2013 20.04 20.059 19.6475 19.97 245,055
12/26/2013 20 20.255 19.85 19.96 343,346
12/24/2013 19.83 20.2 19.59 19.88 281,709
12/23/2013 20.14 20.38 19.69 19.87 355,435
12/20/2013 19.83 20.11 19.67 19.96 892,207
12/19/2013 20 20.1 19.61 19.74 557,931
12/18/2013 19.85 20.24 19.58 19.96 355,010
12/17/2013 19.94 20.03 19.41 19.77 449,250
12/16/2013 19.64 20.19 19.64 19.92 489,080
12/13/2013 19.77 20.02 19.44 19.61 534,894
12/12/2013 19.59 19.9 19.38 19.67 423,948
12/11/2013 20.63 20.63 19.41 19.63 991,500
12/10/2013 20.94 21.05 20.6 20.62 381,724
12/09/2013 21.23 21.23 20.75 21.01 401,707
12/06/2013 21.41 21.57 21.255 21.29 439,580
12/05/2013 21.25 21.33 20.99 21.14 359,221
12/04/2013 21.01 21.33 20.8362 21.21 514,722
12/03/2013 21.26 21.32 21.02 21.04 800,848
12/02/2013 21.59 21.635 21.14 21.24 417,221
11/29/2013 21.91 21.9899 21.53 21.54 178,237
11/27/2013 21.66 21.82 21.5734 21.7 471,711
11/26/2013 21.5 21.746 21.32 21.58 872,550
11/25/2013 20.58 21.681 20.52 21.39 1,389,470
11/22/2013 20.57 20.76 20.07 20.15 1,263,910
11/21/2013 20.86 20.93 20.52 20.625 1,152,765
11/20/2013 21.09 21.281 20.32 20.56 854,686
11/19/2013 21.3 21.4 20.92 21.06 681,394
11/18/2013 21.93 22.2 21.33 21.4 376,476
11/15/2013 21.84 22.27 21.58 21.9 570,045
11/14/2013 21.73 21.9 21.35 21.89 594,489
11/13/2013 21.63 21.9799 21.565 21.76 306,246
11/12/2013 22.23 22.25 21.64 21.79 633,314
11/11/2013 21.9 22 21.62 21.64 372,466
11/08/2013 21.75 22.02 21.68 22.01 384,936
11/07/2013 22.18 22.41 21.69 21.77 649,568
11/06/2013 22.53 22.8 22.06 22.15 556,870
11/05/2013 22.58 22.84 22.39 22.41 464,274
11/04/2013 22.54 22.92 22.4401 22.59 1,209,705
11/01/2013 22.99 23.06 22.45 22.52 990,485
10/31/2013 22.67 23.45 20.83 23.029 2,916,745
10/30/2013 26.21 26.55 25.98 26.07 468,695
10/29/2013 25.84 26.27 25.6801 26.27 332,101
10/28/2013 26.1 26.1 25.365 25.82 362,882
10/25/2013 26.4 26.58 25.98 26.16 295,944
10/24/2013 26.26 26.44 26.18 26.3 204,500
10/23/2013 25.68 26.17 25.3788 26.16 274,149
10/22/2013 26.45 26.51 25.68 25.83 541,284
10/21/2013 26.02 26.45 25.97 26.39 316,018
10/18/2013 26 26.16 25.73 26.01 283,352
10/17/2013 25.34 25.92 25.34 25.91 316,628
10/16/2013 25.32 25.64 25.26 25.38 307,580
10/15/2013 25.21 25.412 25.07 25.2 278,366
10/14/2013 24.67 25.32 24.66 25.23 395,134
10/11/2013 24.44 25.09 24.21 24.78 714,157
10/10/2013 23.98 24.65 23.8951 24.56 298,655
10/09/2013 24.58 24.645 23.63 23.76 509,254
10/08/2013 24.64 24.9 24.37 24.57 473,373
10/07/2013 24.59 24.87 24.59 24.7 310,408
10/04/2013 24.8 24.99 24.67 24.77 298,816
10/03/2013 24.67 25.47 24.59 24.86 528,301
10/02/2013 24.76 25.03 24.36 24.77 460,744
10/01/2013 24.54 25.27 24.4498 24.87 873,731
09/30/2013 25.03 25.72 24.81 25.42 878,702
09/27/2013 25.21 25.57 25.2 25.38 409,860
09/26/2013 25.05 25.61 25.04 25.42 637,027
09/25/2013 24.57 25.18 24.33 25 329,174
09/24/2013 24.73 24.95 24.35 24.57 258,166
09/23/2013 24.87 24.92 24.4 24.63 479,583
09/20/2013 24.77 25.4 24.77 24.87 709,939
09/19/2013 24.75 24.94 24.4 24.81 295,051
09/18/2013 24.43 24.98 24.23 24.75 457,260
09/17/2013 24.21 24.57 24.14 24.46 386,770
09/16/2013 24.2 24.39 23.97 24.29 601,009
09/13/2013 24.15 24.51 23.94 24.49 380,083
09/12/2013 24.31 24.42 23.98 24.04 248,044
09/11/2013 24.18 24.52 24.17 24.42 281,120
09/10/2013 23.97 24.44 23.84 24.26 667,615
09/09/2013 23.32 23.81 23.3 23.78 331,744
09/06/2013 23.21 23.37 22.56 23.24 271,993
09/05/2013 22.99 23.15 22.74 23.07 298,350
09/04/2013 22.64 23.125 22.611 22.93 274,370
09/03/2013 22.65 23.15 22.37 22.67 207,665
08/30/2013 22.92 22.99 22.38 22.42 391,741
08/29/2013 22.97 23.3 22.8 23 242,571
08/28/2013 23.01 23.12 22.74 22.96 279,361
08/27/2013 23.22 23.42 22.79 23.06 440,046
08/26/2013 23.14 23.62 22.92 23.42 258,905
08/23/2013 22.98 23.23 22.7001 23.14 197,703
08/22/2013 22.82 23.1 22.82 22.93 173,194
08/21/2013 23.18 23.27 22.68 22.8 266,637
08/20/2013 22.82 23.45 22.69 23.24 196,976
08/19/2013 22.81 23 22.51 22.73 188,153
08/16/2013 22.74 23.29 22.55 22.81 272,451
08/15/2013 23.3 23.54 22.775 22.87 308,039
08/14/2013 23.62 23.8 23.35 23.61 467,589
08/13/2013 23.93 24.13 23.61 23.69 404,345
08/12/2013 23.63 24.17 23.56 23.93 315,324
08/09/2013 23.6 23.83 23.48 23.63 245,193
08/08/2013 23.6 23.73 23.42 23.57 369,654
08/07/2013 23.21 23.58 23.03 23.41 407,043
08/06/2013 23.59 23.81 23.05 23.32 615,948
08/05/2013 23.31 23.78 23.15 23.66 895,896
08/02/2013 22.75 23.46 22.59 23.4 1,052,292
08/01/2013 21.42 22.8 20.18 22.78 892,248
07/31/2013 21.67 22.13 21.49 21.77 521,053
07/30/2013 21.76 21.87 21.43 21.68 301,159
07/29/2013 21.55 21.78 21.44 21.65 385,446
07/26/2013 21.74 21.74 21.37 21.53 366,388
07/25/2013 21.1 22.12 21.09 21.81 1,455,768
07/24/2013 21.17 21.59 21.03 21.13 1,121,878
07/23/2013 20.98 21.25 20.88 21.14 604,721
07/22/2013 20.7 20.99 20.69 20.97 449,159
07/19/2013 20.44 20.94 20.31 20.74 398,040
07/18/2013 20.29 20.66 20.19 20.53 489,035
07/17/2013 20.12 20.47 20 20.326 899,404
07/16/2013 19.56 20.1 19.33 20.01 1,184,442
07/15/2013 19 19.44 18.85 19.25 399,697
07/12/2013 18.83 18.97 18.72 18.93 236,114
07/11/2013 18.57 18.95 18.515 18.77 284,797
07/10/2013 17.93 18.35 17.93 18.34 211,901
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?