Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

MedAssets, Inc. (NQ: MDAS)
23.73 USD  -0.42 (-1.74%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 24.37 24.50 23.45 23.73 425,122 -0.42(-1.74%)
Apr 23, 2014 24.52 24.76 24.13 24.15 286,752 -0.51(-2.07%)
Apr 22, 2014 24.38 24.87 24.38 24.66 518,539 +0.25(+1.02%)
Apr 21, 2014 24.37 24.63 24.13 24.41 252,883 +0.00(+0.00%)
Apr 17, 2014 24.41 24.41 24.41 0 +0.31(+1.29%)
Apr 16, 2014 24.08 24.59 23.74 24.10 283,679 +0.15(+0.63%)
Apr 15, 2014 23.55 23.95 22.90 23.95 450,013 +0.68(+2.92%)
Apr 14, 2014 23.31 23.71 22.81 23.27 317,182 +0.08(+0.34%)
Apr 11, 2014 23.48 23.80 23.02 23.19 406,556 -0.40(-1.70%)
Apr 10, 2014 24.56 24.56 23.18 23.59 378,288 -1.06(-4.30%)
Apr 09, 2014 23.79 24.69 23.41 24.65 322,674 +0.70(+2.92%)
Apr 08, 2014 23.77 24.09 23.36 23.95 278,111 +0.15(+0.63%)
Apr 07, 2014 23.99 24.32 23.38 23.80 406,783 -0.21(-0.87%)
Apr 04, 2014 25.12 25.36 24.00 24.01 394,669 -0.91(-3.65%)
Apr 03, 2014 25.34 25.46 24.74 24.92 286,328 -0.50(-1.97%)
Apr 02, 2014 25.24 25.50 25.02 25.42 266,561 +0.20(+0.79%)
Apr 01, 2014 24.86 25.56 24.79 25.22 418,831 +0.51(+2.06%)
Mar 31, 2014 24.41 24.91 24.20 24.71 346,369 +0.50(+2.07%)
Mar 28, 2014 24.49 24.98 24.04 24.21 275,922 -0.31(-1.26%)
Mar 27, 2014 24.68 24.89 24.34 24.52 305,663 -0.09(-0.37%)
Mar 26, 2014 25.45 25.67 24.59 24.61 519,634 -0.70(-2.77%)
Mar 25, 2014 25.38 25.81 25.00 25.31 396,414 +0.10(+0.40%)
Mar 24, 2014 25.86 25.86 24.73 25.21 465,264 -0.50(-1.94%)
Mar 21, 2014 25.77 26.09 25.55 25.71 734,288 +0.14(+0.55%)
Mar 20, 2014 25.41 25.70 25.20 25.57 269,900 +0.06(+0.24%)
Mar 19, 2014 25.77 26.00 25.23 25.51 310,052 -0.23(-0.89%)
Mar 18, 2014 25.12 25.98 25.06 25.74 701,719 +0.73(+2.92%)
Mar 17, 2014 24.88 25.39 24.76 25.01 564,894 +0.17(+0.68%)
Mar 14, 2014 24.21 25.41 24.21 24.84 568,830 -0.35(-1.39%)
Mar 13, 2014 25.24 25.70 24.85 25.19 743,675 -0.04(-0.16%)
Mar 12, 2014 24.37 25.54 24.37 25.23 967,233 +0.77(+3.15%)
Mar 11, 2014 24.69 24.81 24.25 24.46 735,768 -0.12(-0.49%)
Mar 10, 2014 24.01 25.11 23.89 24.58 1,027,928 +0.56(+2.33%)
Mar 07, 2014 24.25 24.25 23.70 24.02 537,778 -0.04(-0.17%)
Mar 06, 2014 24.24 24.42 23.75 24.06 490,750 +0.01(+0.04%)
Mar 05, 2014 24.29 24.35 23.82 24.05 655,480 -0.41(-1.68%)
Mar 04, 2014 23.83 24.63 23.75 24.46 992,239 +0.52(+2.17%)
Mar 03, 2014 24.22 24.53 23.86 23.94 746,371 -0.35(-1.44%)
Feb 28, 2014 25.17 25.53 24.13 24.29 811,882 -0.77(-3.07%)
Feb 27, 2014 24.00 25.74 23.50 25.06 2,855,233 +2.99(+13.55%)
Feb 26, 2014 21.87 22.26 21.70 22.07 642,006 +0.23(+1.05%)
Feb 25, 2014 21.99 22.16 21.80 21.84 840,845 -0.10(-0.46%)
Feb 24, 2014 21.46 21.99 21.35 21.94 895,961 +0.59(+2.76%)
Feb 21, 2014 21.32 21.58 21.14 21.35 419,767 +0.14(+0.66%)
Feb 20, 2014 20.66 21.31 20.34 21.21 822,105 +0.57(+2.76%)
Feb 19, 2014 20.69 21.06 20.63 20.64 814,952 -0.21(-1.01%)
Feb 18, 2014 21.46 21.50 20.79 20.85 571,920 -0.14(-0.67%)
Feb 14, 2014 20.99 20.99 20.99 0 -0.48(-2.24%)
Feb 13, 2014 20.92 21.48 20.88 21.47 317,713 +0.37(+1.75%)
Feb 12, 2014 20.95 21.35 20.91 21.10 367,018 +0.11(+0.52%)
Feb 11, 2014 20.55 21.06 20.53 20.99 407,089 +0.45(+2.19%)
Feb 10, 2014 20.57 20.65 20.23 20.54 666,248 -0.10(-0.48%)
Feb 07, 2014 20.52 20.85 20.24 20.64 423,455 +0.20(+0.98%)
Feb 06, 2014 20.57 20.77 20.27 20.44 348,280 -0.12(-0.58%)
Feb 05, 2014 20.66 20.77 20.27 20.56 418,188 -0.22(-1.06%)
Feb 04, 2014 21.25 21.30 20.62 20.78 579,741 -0.45(-2.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here