MedAssets Inc $24.65

up +0.13


28/7/2014 05:20 PM  |  NASDAQ : MDAS  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDAS historical data

Date Open High Low Close Volume
10/9/201324.5824.6523.6323.76509,254
10/8/201324.6424.9024.3724.57473,373
10/7/201324.5924.8724.5924.70310,408
10/4/201324.8024.9924.6724.77298,816
10/3/201324.6725.4724.5924.86528,301
10/2/201324.7625.0324.3624.77462,433
10/1/201324.5425.2724.4524.87877,879
9/30/201325.0325.7224.8125.42879,097
9/27/201325.2125.5725.2025.38409,860
9/26/201325.0525.6125.0425.42637,027
9/25/201324.5725.1824.3325.00329,174
9/24/201324.7324.9524.3524.57260,086
9/23/201324.8724.9224.4024.63491,583
9/20/201324.7725.4024.7724.87711,851
9/19/201324.7524.9424.4024.81295,051
9/18/201324.4324.9824.2324.75457,260
9/17/201324.2124.5724.1424.46389,257
9/16/201324.2024.3923.9724.29601,009
9/13/201324.1524.5123.9424.49380,083
9/12/201324.3124.4223.9824.04250,159
9/11/201324.1824.5224.1724.42281,120
9/10/201323.9724.4423.8424.26667,615
9/9/201323.3223.8123.3023.78334,170
9/6/201323.2123.3722.5623.24271,993
9/5/201322.9923.1522.7423.07298,350
9/4/201322.6423.1322.6122.93274,370
9/3/201322.6523.1522.3722.67213,368
8/30/201322.9222.9922.3822.42391,741
8/29/201322.9723.3022.8023.00242,571
8/28/201323.0123.1222.7422.96279,361
8/27/201323.2223.4222.7923.06440,046
8/26/201323.1423.6222.9223.42258,905
8/23/201322.9823.2322.7023.14197,703
8/22/201322.8223.1022.8222.93173,194
8/21/201323.1823.2722.6822.80266,637
8/20/201322.8223.4522.6923.24196,976
8/19/201322.8123.0022.5122.73189,199
8/16/201322.7423.2922.5522.81272,451
8/15/201323.3023.5422.7822.87308,039
8/14/201323.6223.8023.3523.61467,589
8/13/201323.9324.1323.6123.69404,345
8/12/201323.6324.1723.5623.93315,324
8/9/201323.6023.8323.4823.63245,193
8/8/201323.6023.7323.4223.57505,086
8/7/201323.2123.5823.0323.41407,043
8/6/201323.5923.8123.0523.32615,948
8/5/201323.3123.7823.1523.66895,996
8/2/201322.7523.4622.5923.401,055,792
8/1/201321.4222.8020.1822.78892,248
7/31/201321.6722.1321.4921.77521,153
7/30/201321.7621.8721.4321.68301,159
7/29/201321.5521.7821.4421.65385,446
7/26/201321.7421.7421.3721.53366,388
7/25/201321.1022.1221.0921.811,455,768
7/24/201321.1721.5921.0321.131,121,878
7/23/201320.9821.2520.8821.14604,721
7/22/201320.7020.9920.6920.97449,159
7/19/201320.4420.9420.3120.74398,040
7/18/201320.2920.6620.1920.53489,035
7/17/201320.1220.4720.0020.33899,404
7/16/201319.5620.1019.3320.011,184,442
7/15/201319.0019.4418.8519.25399,697
7/12/201318.8318.9718.7218.93236,114
7/11/201318.5718.9518.5218.77284,797
7/10/201317.9318.3517.9318.34211,901
7/9/201317.9618.0417.8017.90379,224
7/8/201317.8317.9417.7017.84361,086
7/5/201317.7617.7617.4717.73198,009
7/3/201317.5217.5717.3717.49207,421
7/2/201317.9017.9417.4017.56653,273
7/1/201317.8018.0017.6417.88363,725
6/28/201317.9417.9417.6117.741,859,834
6/27/201317.8118.0417.8117.93268,286
6/26/201317.8817.9117.4817.67207,980
6/25/201317.7917.8417.6017.75463,196
6/24/201317.4817.6617.0317.54425,931
6/21/201317.5618.2617.1817.59669,162
6/20/201317.8117.8317.3617.53378,830
6/19/201318.1918.3017.9618.03331,230
6/18/201317.8018.1517.6318.14344,737
6/17/201317.5218.1117.4717.82552,167
6/14/201317.6317.6617.1917.39474,900
6/13/201317.4317.6417.2817.61584,256
6/12/201317.4817.6017.1717.40780,762
6/11/201317.4617.5617.2117.31587,455
6/10/201317.4817.6817.1817.62419,688
6/7/201317.3117.4817.1617.36619,757
6/6/201316.6417.3216.5517.17655,558
6/5/201316.5616.7216.4616.57622,761
6/4/201316.5916.6616.3216.50437,147
6/3/201316.4816.6716.3116.53599,120
5/31/201316.5616.7816.3616.40872,084
5/30/201316.9117.0916.5716.68690,740
5/29/201317.3017.4116.7816.86767,852
5/28/201317.7318.0917.0717.38883,739
5/24/201317.1517.6316.9017.47427,477
5/23/201317.0817.5217.0017.26435,088
5/22/201317.8517.8917.0017.29811,296
5/21/201318.3518.4517.7517.82948,953
5/20/201318.5818.7818.3218.37264,443
Trading Center