MedAssets Inc $24.41

up +0.31


17/4/2014 08:10 PM  |  NASDAQ : MDAS  
Industries : Computer Software & Services / Healthcare Information Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDAS historical data

Date Open High Low Close Volume
2/10/201119.9720.1119.7220.06246,786
2/9/201120.1120.2219.6720.01275,205
2/8/201120.1920.3419.9820.06535,121
2/7/201120.1520.5019.8120.24217,900
2/4/201120.1920.2419.9020.13272,049
2/3/201119.6820.2119.4920.211,146,820
2/2/201119.6619.8019.3719.63234,328
2/1/201119.6519.8419.4419.78292,861
1/31/201119.7119.7519.4419.63394,128
1/28/201120.1320.1619.6919.77405,753
1/27/201119.6620.1419.5320.07458,827
1/26/201119.5519.5819.3019.48257,893
1/25/201119.9019.9419.2419.43399,812
1/24/201119.9020.0119.8119.90267,496
1/21/201120.2620.2819.8619.88730,334
1/20/201120.0720.2819.9320.14420,494
1/19/201120.5720.6419.8720.06504,026
1/18/201120.4320.6420.1120.56279,951
1/14/201120.5820.8420.3220.36382,580
1/13/201120.7620.9920.4820.50346,307
1/12/201121.1521.1520.7720.89260,844
1/11/201121.1621.2020.8621.00277,139
1/10/201120.8221.1620.5321.02560,309
1/7/201120.1220.9720.1220.83807,717
1/6/201119.5620.1219.5620.01494,133
1/5/201119.7920.3919.3019.601,058,550
1/4/201120.5620.7719.1019.611,649,290
1/3/201120.2420.6919.9120.60500,236
12/31/201020.2220.3720.1020.19432,967
12/30/201020.0520.2719.9020.17217,912
12/29/201020.4520.4520.0220.09266,721
12/28/201020.2320.6319.9820.50275,819
12/27/201020.2720.3520.0420.23153,526
12/23/201020.4020.4419.8220.27315,749
12/22/201020.0520.6719.9420.45382,068
12/21/201020.0420.0719.7620.00343,271
12/20/201019.8520.0619.7120.02396,471
12/17/201019.4519.9419.3319.84516,490
12/16/201019.5719.5719.1919.41247,491
12/15/201019.4519.9019.4219.58271,129
12/14/201019.2519.4719.1719.43421,733
12/13/201018.8219.3118.6319.16438,785
12/10/201019.4419.4418.3918.801,448,490
12/9/201019.7219.7719.4119.48265,087
12/8/201019.6719.8519.5119.61289,282
12/7/201019.6720.2519.4719.57619,350
12/6/201019.4819.7919.3519.60331,663
12/3/201019.2119.5018.9919.48571,594
12/2/201019.3719.8019.0519.33563,327
12/1/201018.6019.5618.5619.331,054,050
11/30/201018.0718.9217.8818.55766,934
11/29/201018.3618.5318.0418.51785,700
11/26/201018.2718.6818.1018.50182,830
11/24/201018.2618.6118.1618.25515,067
11/23/201017.2018.1517.0518.142,255,420
11/22/201016.8517.0016.5416.77762,910
11/19/201017.1617.2916.7016.71691,858
11/18/201017.3917.5117.1217.15410,022
11/17/201017.2617.4017.1917.30417,250
11/16/201017.4217.5217.0717.29479,990
11/15/201017.6817.7717.4117.55505,859
11/12/201017.8918.0417.5817.59374,697
11/11/201017.7918.2017.6518.05475,924
11/10/201018.2018.2217.7017.96606,746
11/9/201018.4618.5018.1018.20687,325
11/8/201018.2518.6818.1918.50559,418
11/5/201018.9419.2718.4218.54962,693
11/4/201017.6318.2317.6318.18869,889
11/3/201017.8417.8417.4617.60706,664
11/2/201017.8517.9817.7917.85981,472
11/1/201018.5818.6817.3517.761,148,130
10/29/201018.8318.8318.4118.59994,299
10/28/201020.0020.8818.9818.992,256,990
10/27/201021.6421.6420.8821.42656,135
10/26/201022.1222.4221.6421.79352,477
10/25/201022.1522.5021.9922.24218,991
10/22/201022.0422.2121.6722.10307,977
10/21/201021.9522.1021.6022.08464,797
10/20/201021.3921.8621.0021.84365,904
10/19/201021.4221.8221.1721.37273,445
10/18/201021.5921.8321.5921.67191,987
10/15/201021.4921.8321.3821.65423,812
10/14/201021.2121.4421.1521.25114,038
10/13/201020.7821.5120.7521.28382,720
10/12/201020.7720.9220.4120.76329,559
10/11/201020.7220.8420.6920.73280,489
10/8/201021.0521.0720.6420.79623,914
10/7/201021.4321.6221.0721.11364,184
10/6/201020.9721.3720.8321.28362,862
10/5/201021.0021.0820.7521.03515,883
10/4/201021.1621.4920.4920.85657,687
10/1/201021.1021.3520.8121.26580,080
9/30/201021.0821.2520.8621.04485,074
9/29/201020.4521.0120.3221.01676,532
9/28/201020.3220.6520.3020.37744,334
9/27/201020.2020.3719.8520.20604,640
9/24/201019.7620.1419.4320.14902,675
9/23/201019.2019.7118.9919.55477,988
9/22/201019.0919.3619.0519.30303,854
9/21/201018.9519.2918.8219.25722,310
Trading Center