MedAssets (MDAS)

11.52 -0.03  -0.26%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

MedAssets Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 11.68 11.76 11.38 11.52 226704
May 25, 2012 11.71 11.77 11.52 11.55 179320
May 24, 2012 11.56 11.74 11.34 11.74 336694
May 23, 2012 11.49 11.63 11.22 11.57 261599
May 22, 2012 11.60 11.66 11.34 11.39 348539
May 21, 2012 11.53 11.65 11.26 11.58 319842
May 18, 2012 11.43 11.64 11.33 11.49 350474
May 17, 2012 11.85 11.85 11.41 11.44 434663
May 16, 2012 12.07 12.16 11.80 11.82 360644
May 15, 2012 12.05 12.23 11.93 12.04 240370
May 14, 2012 12.01 12.29 11.92 12.03 336648
May 11, 2012 12.22 12.30 12.00 12.16 262772
May 10, 2012 12.35 12.41 12.09 12.33 247568
May 9, 2012 12.26 12.35 12.08 12.31 465710
May 8, 2012 12.57 12.63 12.27 12.42 347628
May 7, 2012 12.71 12.89 12.53 12.66 411519
May 4, 2012 13.03 13.26 12.65 12.80 567916
May 3, 2012 13.45 13.88 12.71 13.12 2192163
May 2, 2012 12.49 12.60 12.04 12.24 1165332
May 1, 2012 12.61 12.88 12.51 12.52 581746
April 30, 2012 13.03 13.03 12.59 12.61 347511
April 27, 2012 12.96 13.02 12.71 12.99 293364
April 26, 2012 12.84 13.04 12.76 12.97 248264
April 25, 2012 13.10 13.28 12.84 12.88 448437
April 24, 2012 13.04 13.06 12.81 12.91 280743
April 23, 2012 13.14 13.24 12.97 13.06 359687
April 20, 2012 13.27 13.74 13.19 13.35 640990
April 19, 2012 13.01 13.17 12.85 13.10 416962
April 18, 2012 12.74 13.03 12.64 13.00 417588
April 17, 2012 12.50 12.84 12.48 12.77 422475
April 16, 2012 12.98 12.98 12.25 12.40 1356435
April 13, 2012 12.95 13.00 12.73 12.89 378403
April 12, 2012 12.90 13.11 12.88 13.02 347182
April 11, 2012 13.00 13.07 12.85 12.90 348673
April 10, 2012 12.98 13.18 12.72 12.88 709318
April 9, 2012 12.86 13.03 12.75 12.96 408967
April 5, 2012 12.62 13.13 12.62 13.05 981837
April 4, 2012 12.99 13.17 12.77 13.12 365844
April 3, 2012 13.25 13.32 12.87 13.11 880790
April 2, 2012 13.16 13.29 13.04 13.25 464217
March 30, 2012 13.18 13.40 13.11 13.16 562161
March 29, 2012 12.98 13.11 12.73 13.08 1001760
March 28, 2012 13.35 13.55 13.04 13.04 874388
March 27, 2012 13.63 13.67 13.26 13.30 463427
March 26, 2012 13.65 14.02 13.51 13.55 773541
March 23, 2012 13.32 13.56 13.16 13.52 286762
March 22, 2012 13.18 13.34 13.03 13.32 347990
March 21, 2012 13.42 13.47 13.22 13.27 364405
March 20, 2012 13.46 13.50 13.31 13.41 248125
March 19, 2012 13.57 13.90 13.45 13.55 410412
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MDAS News

Heavy algo activity on $MDAS $SPY http://chart.ly/57s5unb
about 9 days ago by HFTAlert
Listen to $MDAS MedAssets, Inc. at Deutsche Bank AG Health Care Conference - live at 08:00 AM, ondemand after - http://stks.co/3iMq
about 22 days ago by earningscast
Is MedAssets the Perfect Stock?
May 07, 10:21AM Fool
$MDAS w a strong showing in a crappy market
about 27 days ago by Captain_Power
Why MedAssets' Shares Popped
May 03, 3:20PM Fool
$MDAS is -5.1% down since open on unusual high volume but still 4.6% up since close.
about 27 days ago by TradeBot
Listen to $MDAS Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3dQP
about 28 days ago by earningscast
Steve Cohen's hedge fund SAC Capital boosts positions in $MDAS & $OCZ http://stks.co/3N3H
about 43 days ago by marketfolly
$MDAS shares bouncing after hours as Cohen's SAC Capital shows 5.6% stake
about 44 days ago by Street_Insider
$MDAS http://stks.co/2pgX Watching this one over 14 tomorrow on flag break over 20 SMA.
about 77 days ago by szaman
$MDAS http://stks.co/2pIY getting ready
about 78 days ago by ZorTrades
Alex Klabin & Doug Silverman's hedge fund Senator Investment Group starts MedAssets stake $MDAS http://stks.co/2nTH
about 79 days ago by marketfolly
MedAssets (MDAS) Names Nolte as COO
Mar 12, 8:36AM Street Insider
$MDAS http://stks.co/2iGw Nice bounce off the 20 day. Resistance at 14.43
about 84 days ago by jamiemc101
MEDASSETS INC Financials
Mar 03, 1:04PM
$MDAS breaking
about 91 days ago by Merry
$MDAS http://stks.co/2YuY Strong stock,breakout retest and big bounce at 20 SMA. Over 14.26 with resistance at 14.55.
about 94 days ago by szaman
Watch List For 02/27/12 http://stks.co/2Yrp $ABMD $CPTS $FVE $HALO $LPS $LPSN $MDAS $MITK $XXIA .
about 94 days ago by szaman
$MDAS Reports Q4 EPS $0.32 vs $0.32 Est; Revenues $156.8M vs $151.30M Est
about 97 days ago by Benzinga
HIGH $PUT VOLU $RJF 8551% $DMD 6513% $MDAS 3655% $HK 3651% $ACIW 3155% $ZNGA 1739% $KORS 1427% $KBR 1400% $THOR 1337% $IO 1296%
about 106 days ago by livevol_pro
IV30(TM) GAINER $SLE +23.9% $UN +22.78% $NOG +22.45% $OC +21.95% $DMD +21.63% $IO +21.39% $BKS +20.78% $MDAS +19.74% $RJF +17.25%
about 106 days ago by livevol_pro
Geeeeeeze missed $MDAS nice "Kicker" and a Float Box Breakout too! http://stks.co/2Orr
about 106 days ago by GoofyGolfa
$MDAS - one more proof that in short-term perspective the mkt is capable to ignore fundamentals. Up 40% since its breakout at 10 a mo ago
about 106 days ago by ivanhoff
$MDAS highs
about 106 days ago by jrtrader1998
$MDAS Volume Alert - Currently at 5 x average daily volume.
about 106 days ago by TradeIdeasQuant
gappers of interest $rax $kors $synm $mdas $uctt ... dont chase the open but looking for strong intraday setup
about 106 days ago by kunal00
Profit % from the Buying Triggers 02/03 :$JRCC 4.11 $AAV 1.57 $DVR 6.52 $SGY 5.46 $YNDX 3.07 $LNKT 5.11 $SFLY $8.46 $RRTS 1.95 $MDAS 4.73
about 114 days ago by Trade4Me
Stocks to watch include: $VELT, $KGN, $MDAS, $IPHI, $ECA
about 117 days ago by 1973Hog

Recent Quotes

Symbol Price Chg Chg % Market Cap
MDAS 11.52 -0.03 -0.26% 667.71M
MD 62.28 +0.29 +0.47% 3.044B
MCZ 0.45 +0.01 +1.81% 28.05M
MCY 43.70 +0.03 +0.07% 2.397B
MCS 13.88 +0.20 +1.46% 400.14M
MBLX 1.98 +0.08 +4.21% 64.87M
MBL 14.32 +0.00 +0.00%
MBI 8.85 +0.41 +4.86% 1.635B
MBG 27.66 +0.00 +0.00%
MBFI 20.68 +0.22 +1.08% 1.118B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close