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

Language Flags

HPC Market Watch

MEDASSETS (NQ: MDAS)
21.66 USD  -0.18 (-0.82%)
Streaming Delayed Price  /  Updated: 9:56 AM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 22.86 23.14 21.13 21.84 1,301,474 -1.20(-5.21%)
Oct 29, 2014 23.26 23.39 22.72 23.04 556,937 -0.11(-0.48%)
Oct 28, 2014 22.51 23.44 22.49 23.15 586,978 +0.68(+3.03%)
Oct 27, 2014 22.20 22.51 22.37 22.47 248,388 +0.10(+0.45%)
Oct 24, 2014 22.04 22.44 22.01 22.37 210,916 +0.40(+1.82%)
Oct 23, 2014 21.90 22.34 21.78 21.97 493,202 +0.28(+1.29%)
Oct 22, 2014 22.07 21.58 21.69 865,278 -0.19(-0.87%)
Oct 21, 2014 22.19 22.56 21.82 21.88 874,798 -0.22(-1.00%)
Oct 20, 2014 21.41 22.17 21.41 22.10 336,509 +0.53(+2.46%)
Oct 17, 2014 21.31 21.57 548,304 -0.08(-0.37%)
Oct 16, 2014 21.70 22.00 21.56 21.65 529,185 -0.49(-2.21%)
Oct 15, 2014 21.24 22.27 20.97 22.14 451,730 +0.62(+2.88%)
Oct 14, 2014 21.35 21.76 21.23 21.52 580,982 +0.32(+1.51%)
Oct 13, 2014 20.90 21.76 20.50 21.20 714,730 +0.36(+1.73%)
Oct 10, 2014 20.88 21.42 20.83 20.84 433,590 -0.19(-0.90%)
Oct 09, 2014 21.18 21.46 20.83 21.03 467,555 -0.21(-1.01%)
Oct 08, 2014 20.74 21.31 20.40 21.25 579,543 +0.51(+2.43%)
Oct 07, 2014 20.43 21.16 20.20 20.74 915,865 +0.20(+0.97%)
Oct 06, 2014 20.80 20.94 20.36 20.54 385,661 -0.18(-0.87%)
Oct 03, 2014 20.68 20.94 20.55 20.72 303,412 +0.25(+1.22%)
Oct 02, 2014 20.19 20.59 20.09 20.47 430,992 +0.27(+1.34%)
Oct 01, 2014 20.64 20.64 20.16 20.20 429,329 -0.52(-2.51%)
Sep 30, 2014 21.18 21.30 20.67 20.72 631,550 -0.49(-2.31%)
Sep 29, 2014 20.88 21.37 20.88 21.21 386,965 +0.17(+0.81%)
Sep 26, 2014 20.48 21.11 20.28 21.04 617,948 +0.63(+3.09%)
Sep 25, 2014 20.91 20.98 20.19 20.41 535,866 -0.55(-2.62%)
Sep 24, 2014 20.98 21.10 20.59 20.96 415,791 +0.02(+0.10%)
Sep 23, 2014 21.23 21.35 20.75 20.94 539,394 -0.32(-1.51%)
Sep 22, 2014 21.48 21.48 21.04 21.26 329,479 -0.30(-1.39%)
Sep 19, 2014 21.44 21.75 21.40 21.56 780,859 +0.16(+0.75%)
Sep 18, 2014 21.38 21.54 21.23 21.40 897,834 +0.12(+0.56%)
Sep 17, 2014 21.15 21.44 21.02 21.28 421,904 +0.09(+0.42%)
Sep 16, 2014 21.12 21.30 20.88 21.19 489,081 -0.04(-0.19%)
Sep 15, 2014 21.72 21.75 21.23 21.23 303,870 -0.54(-2.48%)
Sep 12, 2014 22.04 22.23 21.64 21.77 525,885 -0.31(-1.40%)
Sep 11, 2014 22.06 22.18 21.87 22.08 746,571 -0.13(-0.59%)
Sep 10, 2014 22.54 22.54 22.17 22.21 280,329 -0.27(-1.20%)
Sep 09, 2014 23.00 23.00 22.44 22.48 340,798 -0.60(-2.60%)
Sep 08, 2014 22.92 23.21 22.79 23.08 203,279 +0.15(+0.65%)
Sep 05, 2014 22.89 23.22 22.86 22.93 278,988 -0.06(-0.26%)
Sep 04, 2014 23.10 23.37 22.94 22.99 322,036 -0.11(-0.48%)
Sep 03, 2014 23.16 23.54 23.01 23.10 365,932 +0.01(+0.04%)
Sep 02, 2014 23.03 23.19 22.70 23.09 275,307 +0.09(+0.39%)
Aug 29, 2014 23.00 23.00 23.00 0 +0.10(+0.44%)
Aug 28, 2014 22.61 23.14 22.55 22.90 329,123 +0.09(+0.39%)
Aug 27, 2014 22.73 22.94 22.65 22.81 244,679 +0.05(+0.22%)
Aug 26, 2014 22.46 22.80 22.46 22.76 408,653 +0.25(+1.11%)
Aug 25, 2014 22.30 22.75 22.11 22.51 417,283 +0.36(+1.63%)
Aug 22, 2014 21.91 22.27 21.81 22.15 256,165 +0.18(+0.82%)
Aug 21, 2014 22.38 22.38 21.64 21.97 410,294 +0.07(+0.32%)
Aug 20, 2014 21.68 21.97 21.61 21.90 573,332 +0.05(+0.23%)
Aug 19, 2014 22.34 22.75 21.64 21.85 673,769 +0.60(+2.82%)
Aug 18, 2014 21.39 21.55 21.06 21.25 1,059,399 +0.06(+0.28%)
Aug 15, 2014 21.35 21.55 20.82 21.19 602,766 -0.18(-0.84%)
Aug 14, 2014 21.93 22.18 21.35 21.37 405,364 -0.56(-2.55%)
Aug 13, 2014 21.74 22.13 21.66 21.93 842,204 +0.33(+1.53%)
Aug 12, 2014 21.64 21.70 21.41 21.60 421,087 -0.10(-0.46%)
Aug 11, 2014 21.73 21.94 21.56 21.70 342,402 +0.09(+0.42%)
Aug 08, 2014 21.56 21.72 21.44 21.61 305,036 +0.03(+0.14%)
Aug 07, 2014 21.49 21.67 21.16 21.58 754,792 +0.21(+0.98%)
Aug 06, 2014 21.26 21.71 20.97 21.37 550,976 +0.01(+0.05%)
Aug 05, 2014 21.02 21.63 20.88 21.36 747,114 +0.26(+1.23%)
Aug 04, 2014 21.12 21.23 20.87 21.10 750,608 +0.01(+0.05%)
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