MEDASSETS Historical Stock Price

Below is the stock price history for Medassets MDAS. Data is recorded each day for the historical open, high, low, close and volume. The Medassets stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Medassets Historical Stock Price

DateOpenHighLowCloseVolume
2016-01-27 31.31 31.35 31.30 31.345 215,422
2016-01-26 31.29 31.33 31.29 31.32 138,160
2016-01-25 31.28 31.31 31.25 31.305 222,433
2016-01-22 31.27 31.29 31.24 31.28 326,995
2016-01-21 31.20 31.25 31.18 31.22 155,961
2016-01-20 31.19 31.30 31.16 31.235 111,684
2016-01-19 31.21 31.25 31.18 31.225 66,535
2016-01-15 31.05 31.18 31.05 31.15 166,103
2016-01-14 30.98 31.18 30.88 31.18 106,552
2016-01-13 30.89 30.95 30.76 30.87 128,508
2016-01-12 30.98 30.995 30.69 30.995 149,750
2016-01-11 30.99 30.99 30.88 30.94 136,685
2016-01-08 30.95 30.98 30.92 30.92 89,494
2016-01-07 30.99 31.00 30.90 30.98 60,763
2016-01-06 30.94 31.04 30.90 31.04 157,851
2016-01-05 30.95 31.01 30.92 30.96 96,273
2016-01-04 30.86 30.92 30.85 30.89 73,485
2015-12-31 30.92 31.06 30.89 30.97 57,693
2015-12-30 30.93 30.93 30.84 30.90 37,612
2015-12-29 30.90 30.95 30.88 30.905 47,103
2015-12-28 30.82 30.90 30.72 30.86 11,110
2015-12-24 30.90 30.90 30.79 30.87 3,393
2015-12-23 30.91 30.94 30.75 30.88 16,943
2015-12-22 30.91 30.93 30.83 30.90 17,018
2015-12-21 30.76 30.90 30.76 30.87 11,337
2015-12-18 30.75 30.87 30.70 30.78 12,178
2015-12-17 30.87 30.94 30.75 30.815 17,075
2015-12-16 30.91 30.93 30.78 30.90 21,962
2015-12-15 30.78 30.89 30.70 30.88 17,290
2015-12-14 30.77 30.80 30.44 30.73 42,898

» More Medassets Stock Price History

To see other companies like Medassets (MDAS), view our stock market today for news, and other data.