MedAssets Inc $23.08

up +0.18


29/8/2014 11:49 AM  |  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
8/30/201216.9716.9716.3616.73514,862
8/29/201217.0217.1816.8217.02540,985
8/28/201217.1117.3816.9017.001,190,259
8/27/201216.9917.1416.7917.031,418,754
8/24/201216.2517.1516.2517.001,109,073
8/23/201216.1016.3615.9916.30305,645
8/22/201216.1116.3615.8316.18478,784
8/21/201216.3916.6016.0016.09299,014
8/20/201216.2916.4216.0716.39361,709
8/17/201215.9616.3115.8116.29312,658
8/16/201215.6516.1815.5216.01775,885
8/15/201215.9116.0015.5515.69697,637
8/14/201216.2616.2815.9316.02424,704
8/13/201216.1116.2515.6816.23314,153
8/10/201216.1616.2515.9016.10470,119
8/9/201216.2116.2315.8116.18443,926
8/8/201215.6716.2815.4816.261,101,956
8/7/201215.9616.1615.6615.68697,486
8/6/201215.9016.0015.4915.931,505,055
8/3/201215.8815.9915.4115.771,509,055
8/2/201216.0016.0014.2715.413,314,136
8/1/201213.2913.4612.8012.85368,888
7/31/201213.1213.4412.9513.19280,187
7/30/201213.3513.5813.1113.20249,258
7/27/201212.8913.4312.7813.37285,320
7/26/201212.9213.1112.6812.87297,537
7/25/201212.8613.0312.6512.82162,721
7/24/201212.9112.9412.6912.80262,470
7/23/201213.0613.1312.7212.91391,215
7/20/201213.4213.4613.2013.23348,905
7/19/201213.6013.6813.4313.54260,864
7/18/201213.7613.8513.4513.57300,915
7/17/201213.6514.0413.6013.79377,120
7/16/201213.6413.6713.4213.58233,622
7/13/201213.6413.8013.6213.69250,622
7/12/201213.4413.7113.4313.62249,290
7/11/201213.5813.7613.4313.52259,748
7/10/201213.5513.7313.4313.60377,782
7/9/201213.2213.5713.1613.51264,809
7/6/201213.4913.5413.2313.29147,856
7/5/201213.6313.7413.4913.65255,223
7/3/201213.4613.7013.4613.68156,541
7/2/201213.4313.5613.2313.46300,647
6/29/201213.5213.5813.2113.45394,875
6/28/201213.1913.6513.0713.24516,652
6/27/201212.7612.9912.6612.93178,872
6/26/201212.6512.8412.5912.73262,853
6/25/201212.8812.9412.6412.67326,815
6/22/201212.7213.1312.6713.112,844,249
6/21/201213.4313.6612.6312.661,491,178
6/20/201212.7212.8212.4012.72337,733
6/19/201212.4912.8012.2712.75336,402
6/18/201212.0112.5411.9412.42542,577
6/15/201211.7212.1011.7212.09302,616
6/14/201211.3111.7311.3111.72294,984
6/13/201211.5711.6811.2811.33343,856
6/12/201211.2311.6311.0611.61318,438
6/11/201211.4811.4811.1711.18393,390
6/8/201211.2411.3810.9311.37220,793
6/7/201211.4411.6111.0611.30376,900
6/6/201211.0011.2811.0011.28199,337
6/5/201210.8710.9910.7810.94155,871
6/4/201211.0711.1710.7310.93228,328
6/1/201211.0611.1910.8810.92349,450
5/31/201211.5311.5911.1311.32335,912
5/30/201211.5811.6911.4111.54431,660
5/29/201211.6811.7611.3911.52226,704
5/25/201211.7111.7711.5211.55179,320
5/24/201211.5611.7411.3411.74336,694
5/23/201211.4911.6311.2211.57261,599
5/22/201211.6011.6611.3411.39348,539
5/21/201211.5311.6511.2611.58319,842
5/18/201211.4311.6411.3311.49350,474
5/17/201211.8511.8511.4111.44434,663
5/16/201212.0712.1611.8011.82360,644
5/15/201212.0512.2311.9312.04240,370
5/14/201212.0112.2911.9212.03336,648
5/11/201212.2212.3012.0012.16262,772
5/10/201212.3512.4112.0912.33247,568
5/9/201212.2612.3512.0812.31465,710
5/8/201212.5712.6312.2712.42347,628
5/7/201212.7112.8912.5312.66411,519
5/4/201213.0313.2612.6512.80567,916
5/3/201213.4513.8812.7113.122,192,163
5/2/201212.4912.6012.0412.241,165,332
5/1/201212.6112.8812.5112.52581,746
4/30/201213.0313.0312.5912.61347,511
4/27/201212.9613.0212.7112.99293,364
4/26/201212.8413.0412.7612.97248,264
4/25/201213.1013.2812.8412.88448,437
4/24/201213.0413.0612.8112.91280,743
4/23/201213.1413.2412.9713.06359,687
4/20/201213.2713.7413.1913.35640,990
4/19/201213.0113.1712.8513.10416,962
4/18/201212.7413.0312.6413.00417,588
4/17/201212.5012.8412.4812.77422,475
4/16/201212.9812.9812.2512.401,356,435
4/13/201212.9513.0012.7312.89378,403
4/12/201212.9013.1112.8813.02347,182
4/11/201213.0013.0712.8512.90348,673
Trading Center