MedAssets Inc $22.15

up +0.18


22/8/2014 04:00 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
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
5/17/201318.8318.9218.5518.65277,832
5/16/201318.8818.9418.6418.80195,314
5/15/201319.0519.0718.7518.87283,211
5/14/201318.9419.1518.9019.14430,363
5/13/201318.8019.0918.7218.97363,109
5/10/201318.5018.8018.4318.80352,618
5/9/201318.2218.5018.1118.47493,021
5/8/201318.0518.2918.0018.21325,137
5/7/201318.2518.4617.9718.06486,000
5/6/201318.3118.3618.1218.18486,379
5/3/201318.2618.3518.1018.28919,750
5/2/201318.2518.9317.2318.151,237,626
5/1/201318.6618.7218.1218.13466,386
4/30/201318.4218.7318.3618.73214,151
4/29/201318.2118.5518.1018.42209,559
4/26/201318.0218.3017.8918.12200,102
4/25/201318.0018.2417.9218.04732,708
4/24/201317.9218.0617.8417.94290,975
4/23/201317.9318.1317.6517.97204,429
4/22/201318.0718.0717.6517.82262,401
4/19/201318.0218.3117.8018.04171,504
4/18/201318.2518.3017.9518.02632,871
4/17/201318.2618.2617.8118.18384,374
4/16/201318.1318.4817.8418.43284,661
4/15/201318.4218.7017.9317.96413,473
4/12/201318.3518.6018.3518.56750,029
4/11/201318.4818.6418.3418.49288,108
4/10/201318.4418.5718.3018.52362,629
4/9/201318.4818.7218.3718.44280,230
4/8/201318.8718.8918.3618.46233,094
4/5/201319.8419.8418.0818.85341,799
4/4/201318.7018.7718.2818.55301,400
4/3/201319.0219.1118.6218.70296,839
4/2/201319.1919.2918.9019.02275,338
4/1/201319.2219.4218.8819.10246,886
3/28/201319.3019.4219.1219.25203,818
3/27/201319.1519.3519.0419.22182,548
3/26/201319.4919.5019.1419.31193,816
3/25/201319.5019.6119.1219.38222,974
3/22/201319.5819.6019.2819.49227,627
3/21/201319.4719.7019.4319.54275,266
3/20/201319.3819.6719.3219.61320,886
3/19/201319.3919.6819.0119.24223,159
3/18/201319.2119.5019.2119.31240,406
3/15/201319.0819.5919.0819.51501,647
3/14/201318.9719.1418.8719.11615,347
3/13/201318.9219.0318.8118.97446,888
3/12/201318.9419.0318.8318.87305,823
3/11/201318.9419.1118.8618.94469,533
3/8/201319.1019.1717.7618.98389,075
3/7/201318.9719.2118.8318.96463,334
3/6/201319.4019.4018.9518.99275,912
3/5/201318.9519.4018.8519.30747,314
3/4/201318.9019.0018.7418.80416,984
3/1/201318.2618.9218.2118.90594,376
2/28/201318.7418.7618.4618.47475,540
2/27/201318.5418.9018.4618.82475,490
2/26/201318.4518.7518.3318.54460,523
2/25/201319.0019.0718.3318.34439,328
2/22/201318.9519.1518.6218.91659,359
2/21/201317.0119.7616.7119.221,414,192
2/20/201319.7519.9618.8018.841,001,835
2/19/201319.5219.7519.5219.68506,987
2/15/201319.5619.6519.4119.52409,440
2/14/201319.4819.6119.3719.48433,234
2/13/201319.7419.9119.3019.48375,103
2/12/201319.6519.9019.6519.75231,510
2/11/201319.4519.7019.3519.67312,784
2/8/201319.3119.6019.3119.47248,314
2/7/201319.4619.4919.0819.34197,552
2/6/201319.1219.5218.9919.45352,974
2/5/201319.2819.6319.1419.17536,784
2/4/201319.4419.6118.9619.24788,550
2/1/201319.5819.7619.3419.46578,415
1/31/201319.6619.6919.3719.55294,507
1/30/201319.5419.7719.4519.63481,371
1/29/201319.9319.9819.5319.69363,862
1/28/201319.8419.9919.6319.88450,790
1/25/201319.5319.8819.3619.77386,017
1/24/201319.4519.8119.4319.50363,319
1/23/201319.6319.7219.3619.48301,021
Trading Center