MedAssets Inc $24.49

down -0.03


28/7/2014 01:29 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
5/19/201115.5715.6515.2515.30558,921
5/18/201114.9615.6514.9315.561,812,701
5/17/201115.5515.7515.3515.50681,988
5/16/201115.9216.0015.6515.65388,967
5/13/201116.1016.2215.9315.97430,274
5/12/201115.8916.1415.6916.06460,632
5/11/201116.2016.2515.7815.89812,192
5/10/201116.1416.2816.0116.20315,697
5/9/201115.3316.1515.2116.04603,378
5/6/201115.3515.6415.1115.39667,337
5/5/201116.0016.0015.2015.331,164,645
5/4/201116.0616.1215.7216.00811,964
5/3/201116.0016.1415.9616.07390,330
5/2/201115.9616.1415.7016.05531,259
4/29/201116.0016.1615.8716.02709,495
4/28/201115.8715.9615.6515.95274,255
4/27/201115.7715.8915.6915.85356,736
4/26/201115.8215.9915.6915.74388,922
4/25/201115.7315.8015.5515.64292,774
4/21/201115.9615.9815.6415.81456,540
4/20/201115.7915.9215.5115.92429,718
4/19/201115.6015.7715.2615.67810,121
4/18/201115.4915.6915.4115.61308,707
4/15/201115.3515.6115.1415.57679,572
4/14/201115.2815.3815.2315.30215,780
4/13/201115.4215.4415.1915.37623,763
4/12/201115.3915.6115.2215.41548,447
4/11/201115.4215.6615.3315.52469,445
4/8/201115.6515.6515.3815.47307,754
4/7/201115.6115.7415.3815.53434,909
4/6/201116.0316.1015.5515.65536,016
4/5/201115.3916.0215.3015.96576,773
4/4/201115.4715.6815.3415.42361,664
4/1/201115.3015.7915.3015.47422,371
3/31/201114.9215.4014.7815.24491,668
3/30/201114.9114.9814.7514.86907,670
3/29/201114.9515.1414.8414.88515,919
3/28/201115.0215.3714.7614.92751,894
3/25/201115.1015.6715.0215.11754,626
3/24/201114.8815.2214.5215.071,086,078
3/23/201115.0015.1014.5514.86730,180
3/22/201115.0215.2714.9815.00644,598
3/21/201115.2315.4315.0115.09623,094
3/18/201115.6415.9914.9515.131,334,938
3/17/201115.0315.2514.8214.89477,498
3/16/201114.9215.0314.8014.841,141,711
3/15/201115.4115.4114.9114.911,887,970
3/14/201115.6915.8315.5215.66708,654
3/11/201116.3216.3215.7115.801,946,622
3/10/201116.5116.7516.0616.291,140,038
3/9/201116.0816.8716.0716.521,278,724
3/8/201115.8216.1315.4616.06837,653
3/7/201115.8516.2915.6215.69917,595
3/4/201115.6016.0015.6015.851,562,409
3/3/201115.2015.6715.0315.572,897,746
3/2/201114.2215.0114.1514.872,268,913
3/1/201114.2914.4414.1314.251,612,603
2/28/201114.4014.4113.9414.173,641,524
2/25/201115.0615.4213.8814.0613,952,044
2/24/201120.5321.4420.3021.32817,367
2/23/201120.6120.6220.0520.61535,522
2/22/201120.7120.9920.4320.62287,712
2/18/201120.9720.9720.7720.90240,155
2/17/201120.6320.9720.4920.97238,183
2/16/201120.6320.9520.3620.75214,206
2/15/201120.7120.8020.5120.63317,853
2/14/201120.4420.8720.2320.84357,418
2/11/201120.0420.4919.7420.47318,449
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
2/3/201119.6820.2119.4920.211,146,817
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
Trading Center