| MEDASSETS Add to My Watchlist | (NSDQ: MDAS) |
| MedAssets | 20.24 | +0.08 (+0.40%) | 289,621 |
| Historical Data for MDAS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.34 | 20.41 | 20.06 | 289,621 | 20.24 | +0.08 +0.40% |
| 02/08/10 | 19.88 | 20.23 | 19.71 | 232,074 | 20.16 | +0.21 +1.05% |
| 02/05/10 | 20.17 | 20.25 | 19.66 | 287,986 | 19.95 | -0.15 -0.75% |
| 02/04/10 | 20.23 | 20.49 | 20.07 | 275,233 | 20.10 | -0.27 -1.33% |
| 02/03/10 | 20.45 | 20.76 | 20.01 | 431,862 | 20.37 | -0.23 -1.12% |
| 02/02/10 | 20.52 | 20.80 | 20.37 | 241,488 | 20.60 | +0.05 +0.24% |
| 02/01/10 | 20.25 | 20.99 | 20.05 | 222,645 | 20.55 | +0.31 +1.53% |
| 01/29/10 | 20.43 | 20.69 | 20.24 | 310,210 | 20.24 | -0.19 -0.93% |
| 01/28/10 | 20.48 | 20.78 | 20.17 | 297,957 | 20.43 | +0.03 +0.15% |
| 01/27/10 | 20.05 | 20.42 | 19.73 | 421,184 | 20.40 | +0.24 +1.19% |
| 01/26/10 | 20.26 | 20.41 | 20.01 | 173,444 | 20.16 | -0.10 -0.49% |
| 01/25/10 | 20.31 | 20.43 | 20.01 | 225,704 | 20.26 | +0.01 +0.05% |
| 01/22/10 | 20.75 | 20.90 | 20.12 | 296,379 | 20.25 | -0.45 -2.17% |
| 01/21/10 | 21.84 | 21.89 | 20.62 | 311,717 | 20.70 | -1.10 -5.05% |
| 01/20/10 | 21.67 | 21.91 | 21.48 | 311,250 | 21.80 | -0.03 -0.14% |
| 01/19/10 | 21.23 | 21.83 | 21.13 | 286,976 | 21.83 | +0.56 +2.63% |
| 01/18/10 | 21.27 | 21.27 | 21.27 | 0 | 21.27 | 0.00 0.00% |
| 01/15/10 | 21.49 | 21.49 | 20.86 | 418,247 | 21.27 | -0.07 -0.33% |
| 01/14/10 | 21.23 | 21.49 | 21.20 | 240,550 | 21.34 | -0.02 -0.09% |
| 01/13/10 | 20.84 | 21.71 | 20.84 | 346,963 | 21.36 | +0.62 +2.99% |
| 01/12/10 | 20.63 | 21.05 | 20.41 | 252,313 | 20.74 | +0.06 +0.29% |
| 01/11/10 | 21.02 | 21.19 | 20.58 | 132,479 | 20.68 | -0.22 -1.05% |
| 01/08/10 | 21.65 | 21.65 | 20.71 | 401,627 | 20.90 | -0.73 -3.37% |
| 01/07/10 | 21.40 | 21.70 | 20.88 | 200,108 | 21.63 | +0.24 +1.12% |
| 01/06/10 | 21.56 | 21.90 | 21.33 | 353,377 | 21.39 | -0.12 -0.56% |
| 01/05/10 | 21.31 | 22.00 | 21.12 | 592,479 | 21.51 | +0.07 +0.33% |
| 01/04/10 | 21.45 | 21.75 | 21.20 | 274,842 | 21.44 | +0.23 +1.08% |
| 01/01/10 | 21.21 | 21.21 | 21.21 | 0 | 21.21 | 0.00 0.00% |
| 12/31/09 | 21.45 | 21.78 | 21.11 | 257,508 | 21.21 | -0.17 -0.80% |
| 12/30/09 | 21.27 | 21.52 | 21.05 | 181,076 | 21.38 | -0.02 -0.09% |
| 12/29/09 | 21.09 | 21.76 | 20.90 | 187,292 | 21.40 | +0.34 +1.61% |
| 12/28/09 | 21.29 | 21.29 | 20.80 | 123,294 | 21.06 | -0.36 -1.68% |
| 12/25/09 | 21.28 | 21.42 | 21.12 | 71,195 | 21.42 | 0.00 0.00% |
| 12/24/09 | 21.28 | 21.42 | 21.12 | 71,195 | 21.42 | +0.22 +1.04% |
| 12/23/09 | 20.93 | 21.20 | 20.78 | 142,927 | 21.20 | +0.27 +1.29% |
| 12/22/09 | 21.14 | 21.29 | 20.77 | 340,336 | 20.93 | -0.30 -1.41% |
| 12/21/09 | 21.17 | 21.50 | 20.84 | 355,800 | 21.23 | +0.06 +0.28% |
| 12/18/09 | 20.27 | 21.17 | 20.06 | 844,042 | 21.17 | +0.85 +4.18% |
| 12/17/09 | 21.25 | 21.25 | 20.16 | 501,637 | 20.32 | -0.95 -4.47% |
| 12/16/09 | 21.27 | 21.41 | 21.00 | 410,252 | 21.27 | +0.21 +1.00% |
| 12/15/09 | 21.05 | 21.32 | 20.73 | 895,326 | 21.06 | +0.01 +0.05% |
| 12/14/09 | 20.83 | 21.15 | 20.40 | 622,985 | 21.05 | +0.42 +2.04% |
| 12/11/09 | 19.15 | 20.86 | 19.15 | 1,380,599 | 20.63 | +1.50 +7.84% |
| 12/10/09 | 19.01 | 19.50 | 18.99 | 1,525,275 | 19.13 | +0.12 +0.63% |
| 12/09/09 | 18.50 | 19.78 | 18.20 | 3,883,294 | 19.01 | -0.92 -4.62% |
| 12/08/09 | 20.68 | 20.77 | 19.73 | 1,990,327 | 19.93 | -1.07 -5.10% |
| 12/07/09 | 21.56 | 21.69 | 20.91 | 456,669 | 21.00 | -0.70 -3.23% |
| 12/04/09 | 22.00 | 22.10 | 21.08 | 449,205 | 21.70 | 0.00 0.00% |
| 12/03/09 | 22.20 | 22.27 | 21.66 | 284,358 | 21.70 | -0.50 -2.25% |
| 12/02/09 | 22.21 | 22.72 | 22.10 | 372,399 | 22.20 | -0.06 -0.27% |
| \/ Download Data To Spreadsheet | ||||||
