MDAS - Medassets
Twittering - Tweeting - Chatting about MDAS Medassets




Date - Time Alert
2012-01-09 15:30:00 Price (9.4) Rises Above Moving Average of 9.38
2012-01-09 11:00:00 Price (9.3) Moves Below Moving Average of 9.39
2012-01-05 11:00:00 Price (9.35) Moves Below Moving Average of 9.37
2012-01-03 09:30:00 Price (9.49) Rises Above Moving Average of 9.36
2011-12-13 14:30:00 Price (9.46) Moves Below Moving Average of 9.51
2011-12-13 11:00:00 Price (9.51) Moves Below Moving Average of 9.51
2011-12-12 15:30:00 Price (9.53) Rises Above Moving Average of 9.52
2011-12-12 14:00:00 Price (9.52) Moves Below Moving Average of 9.53
2011-12-12 11:30:00 Price (9.58) Rises Above Moving Average of 9.55
2011-12-12 09:30:00 Price (9.47) Moves Below Moving Average of 9.57
2011-12-09 14:30:00 Price (9.6) Rises Above Moving Average of 9.58
2011-11-15 16:00:00 Price (10.8) Moves Below Moving Average of 10.85
2011-11-15 15:00:00 Price (10.87) Rises Above Moving Average of 10.84
2011-11-15 13:30:00 Price (10.83) Rises Above Moving Average of 10.82
2011-11-15 09:30:00 Price (10.77) Moves Below Moving Average of 10.77
2011-10-19 14:30:00 Price (9.73) Moves Below Moving Average of 9.74
2011-10-17 14:30:00 Price (9.76) Moves Below Moving Average of 9.8
2011-10-11 13:00:00 Price (9.77) Moves Below Moving Average of 9.77
2011-10-11 09:30:00 Price (9.8) Rises Above Moving Average of 9.8
2011-09-28 13:30:00 Price (10.27) Moves Below Moving Average of 10.29
2011-09-20 16:00:00 Price (10.46) Moves Below Moving Average of 10.5
2011-09-14 13:30:00 Price (10.4) Rises Above Moving Average of 10.38
2011-09-14 10:30:00 Price (10.19) Moves Below Moving Average of 10.36
2011-09-14 09:30:00 Price (10.36) Rises Above Moving Average of 10.35
2011-09-09 09:30:00 Price (10.27) Moves Below Moving Average of 10.33
2011-09-02 13:30:00 Price (10.32) Moves Below Moving Average of 10.37
2011-08-26 10:30:00 Price (10.27) Rises Above Moving Average of 10.05
2011-08-26 09:30:00 Price (10.01) Moves Below Moving Average of 10.06
2011-08-25 13:30:00 Price (10.15) Rises Above Moving Average of 10.09
2011-08-25 11:00:00 Price (10.1) Moves Below Moving Average of 10.12
2011-08-24 13:00:00 Price (10.26) Rises Above Moving Average of 10.19
2011-08-02 12:00:00 Price (12.7) Moves Below Moving Average of 12.77
2011-07-14 11:00:00 Price (13.35) Moves Below Moving Average of 13.38
2011-07-07 16:00:00 Price (13.35) Rises Above Moving Average of 13.34
2011-07-07 15:00:00 Price (13.34) Moves Below Moving Average of 13.34
2011-07-07 12:30:00 Price (13.34) Moves Below Moving Average of 13.34
2011-07-07 11:30:00 Price (13.36) Rises Above Moving Average of 13.35
2011-07-06 10:00:00 Price (13.37) Rises Above Moving Average of 13.37
2011-07-05 10:00:00 Price (13.37) Moves Below Moving Average of 13.37
2011-07-01 09:30:00 Price (13.34) Moves Below Moving Average of 13.34
2011-06-30 12:30:00 Price (13.34) Rises Above Moving Average of 13.32
2011-05-16 12:00:00 Price (15.83) Moves Below Moving Average of 15.89
2011-05-11 13:30:00 Price (15.84) Moves Below Moving Average of 15.85
2011-05-09 12:30:00 Price (15.78) Rises Above Moving Average of 15.77
2011-05-05 12:30:00 Price (15.6) Moves Below Moving Average of 15.77
2011-04-19 12:00:00 Price (15.5) Rises Above Moving Average of 15.45
2011-04-15 09:30:00 Price (15.39) Rises Above Moving Average of 15.37
2011-04-13 15:00:00 Price (15.38) Rises Above Moving Average of 15.37
2011-04-13 10:30:00 Price (15.4) Rises Above Moving Average of 15.34
2011-04-13 09:30:00 Price (15.32) Moves Below Moving Average of 15.34
2011-03-31 12:00:00 Price (15.12) Rises Above Moving Average of 15.11
2011-03-25 14:00:00 Price (15.42) Moves Below Moving Average of 15.42
2011-03-25 10:30:00 Price (15.47) Rises Above Moving Average of 15.44
2011-02-09 11:30:00 Price (19.74) Moves Below Moving Average of 19.84
2011-02-03 13:30:00 Price (20.04) Rises Above Moving Average of 19.9
2011-01-19 10:30:00 Price (20.4) Moves Below Moving Average of 20.42
2011-01-18 14:00:00 Price (20.49) Rises Above Moving Average of 20.41
2011-01-18 12:00:00 Price (20.16) Moves Below Moving Average of 20.41
2011-01-18 09:30:00 Price (20.42) Rises Above Moving Average of 20.41
2011-01-14 15:30:00 Price (20.37) Moves Below Moving Average of 20.41
2011-01-14 12:30:00 Price (20.4) Rises Above Moving Average of 20.4
2011-01-14 11:00:00 Price (20.39) Moves Below Moving Average of 20.39
2011-01-07 10:00:00 Price (20.56) Rises Above Moving Average of 20.08
2011-01-06 11:30:00 Price (20.1) Rises Above Moving Average of 20.05
2011-01-05 10:00:00 Price (20.12) Rises Above Moving Average of 20.04
2011-01-04 15:00:00 Price (19.95) Moves Below Moving Average of 20.03
2011-01-04 13:00:00 Price (20.06) Rises Above Moving Average of 20.01
2011-01-04 11:30:00 Price (19.72) Moves Below Moving Average of 20.01
2010-12-16 12:30:00 Price (19.23) Moves Below Moving Average of 19.24
2010-12-10 15:00:00 Price (18.77) Moves Below Moving Average of 18.87
2010-12-10 13:30:00 Price (18.82) Moves Below Moving Average of 18.84
2010-12-10 11:30:00 Price (18.96) Rises Above Moving Average of 18.8
2010-12-10 10:30:00 Price (18.46) Moves Below Moving Average of 18.78
2010-11-23 11:00:00 Price (17.88) Rises Above Moving Average of 17.71
2010-10-27 10:00:00 Price (21.41) Moves Below Moving Average of 21.45
2010-10-12 10:00:00 Price (20.5) Moves Below Moving Average of 20.54
2010-09-24 14:00:00 Price (19.85) Moves Below Moving Average of 19.86
2010-09-24 12:30:00 Price (19.94) Rises Above Moving Average of 19.87
2010-09-14 13:30:00 Price (20.44) Moves Below Moving Average of 20.49
2010-09-02 14:00:00 Price (20.36) Rises Above Moving Average of 20.19
2010-08-30 14:30:00 Price (20.29) Moves Below Moving Average of 20.33
2010-08-27 12:00:00 Price (20.54) Rises Above Moving Average of 20.45
2010-08-05 10:00:00 Price (23.22) Moves Below Moving Average of 23.86
2010-08-03 10:00:00 Price (23.72) Moves Below Moving Average of 23.79
2010-08-02 15:00:00 Price (23.81) Rises Above Moving Average of 23.78
2010-08-02 12:30:00 Price (23.75) Moves Below Moving Average of 23.77
2010-08-02 10:30:00 Price (23.91) Rises Above Moving Average of 23.77
2010-07-29 09:30:00 Price (23.75) Moves Below Moving Average of 23.76
2010-07-28 14:00:00 Price (23.74) Rises Above Moving Average of 23.73
2010-07-28 11:30:00 Price (23.69) Moves Below Moving Average of 23.7
2010-07-23 13:30:00 Price (23.74) Rises Above Moving Average of 23.45
2010-07-23 09:30:00 Price (23.45) Rises Above Moving Average of 23.42
2010-07-21 14:30:00 Price (23.15) Moves Below Moving Average of 23.41
2010-07-21 11:30:00 Price (23.33) Moves Below Moving Average of 23.37
2010-07-08 11:00:00 Price (23.55) Rises Above Moving Average of 23.36
2010-06-28 16:00:00 Price (24.14) Moves Below Moving Average of 24.26
2010-06-28 14:00:00 Price (24.4) Rises Above Moving Average of 24.24
2010-06-28 12:30:00 Price (24.16) Moves Below Moving Average of 24.22
2010-06-28 11:00:00 Price (24.35) Rises Above Moving Average of 24.2
2010-06-22 10:30:00 Price (24.02) Rises Above Moving Average of 24
2010-06-21 16:00:00 Price (23.89) Moves Below Moving Average of 23.98
2010-06-21 11:00:00 Price (23.9) Moves Below Moving Average of 23.91
2010-06-08 10:00:00 Price (22.99) Rises Above Moving Average of 22.94
2010-06-07 16:00:00 Price (22.94) Moves Below Moving Average of 22.95
2010-06-07 14:30:00 Price (22.95) Moves Below Moving Average of 22.97
2010-06-07 13:30:00 Price (23.14) Rises Above Moving Average of 22.97
2010-06-04 15:00:00 Price (22.96) Moves Below Moving Average of 23.01
2010-06-03 09:30:00 Price (23) Rises Above Moving Average of 22.94
2010-05-28 10:00:00 Price (22.89) Moves Below Moving Average of 22.93
2010-05-27 12:30:00 Price (23) Rises Above Moving Average of 22.94
2010-05-27 11:00:00 Price (22.91) Moves Below Moving Average of 22.94
2010-05-27 09:30:00 Price (23.12) Rises Above Moving Average of 22.95
2010-05-26 15:30:00 Price (22.7) Moves Below Moving Average of 22.95
2010-05-26 12:30:00 Price (23) Rises Above Moving Average of 22.96
2010-05-26 11:30:00 Price (22.92) Moves Below Moving Average of 22.97
2010-05-26 10:30:00 Price (23.08) Rises Above Moving Average of 22.97
2010-05-20 10:30:00 Price (22.72) Moves Below Moving Average of 23.02
2010-05-12 10:00:00 Price (23) Rises Above Moving Average of 22.62
2010-05-11 16:00:00 Price (22.44) Moves Below Moving Average of 22.61
2010-05-11 11:00:00 Price (22.57) Rises Above Moving Average of 22.57
2010-05-10 16:00:00 Price (22.61) Rises Above Moving Average of 22.55
2010-05-10 14:00:00 Price (22.54) Rises Above Moving Average of 22.54
2010-05-07 10:30:00 Price (22.17) Moves Below Moving Average of 22.43
2010-05-06 15:00:00 Price (22.3) Moves Below Moving Average of 22.41
2010-04-15 11:00:00 Price (20.85) Rises Above Moving Average of 20.77
2010-03-29 09:30:00 Price (20.95) Moves Below Moving Average of 21.82
2010-03-19 09:30:00 Price (21.99) Rises Above Moving Average of 21.57
2010-03-12 10:30:00 Price (21.43) Moves Below Moving Average of 21.49
2010-03-11 12:00:00 Price (21.44) Rises Above Moving Average of 21.41
2010-03-10 12:00:00 Price (21.35) Moves Below Moving Average of 21.35
2010-03-10 11:00:00 Price (21.5) Rises Above Moving Average of 21.35
2010-03-09 15:00:00 Price (21.21) Moves Below Moving Average of 21.33
2010-03-09 12:30:00 Price (21.4) Rises Above Moving Average of 21.31
2010-03-09 11:30:00 Price (21.25) Moves Below Moving Average of 21.31
2010-03-09 10:00:00 Price (21.33) Rises Above Moving Average of 21.3
2010-03-08 15:30:00 Price (21.18) Moves Below Moving Average of 21.29
2010-03-08 14:00:00 Price (21.3) Rises Above Moving Average of 21.28
2010-03-08 12:30:00 Price (21.3) Rises Above Moving Average of 21.26
2010-03-08 11:00:00 Price (21.26) Rises Above Moving Average of 21.25
2010-03-08 10:00:00 Price (21.21) Moves Below Moving Average of 21.24
2010-03-05 10:00:00 Price (21.24) Rises Above Moving Average of 21.16
2010-03-04 13:30:00 Price (21.1) Moves Below Moving Average of 21.12
2009-08-03 13:00:00 Price (18.85) Moves Below Moving Average of 18.89
2009-08-03 11:30:00 Price (19.01) Rises Above Moving Average of 18.87
2009-07-31 12:00:00 Price (18.71) Moves Below Moving Average of 18.8
2009-07-31 10:00:00 Price (18.82) Rises Above Moving Average of 18.79
2009-07-30 15:30:00 Price (18.74) Moves Below Moving Average of 18.78
2009-07-30 14:00:00 Price (18.74) Moves Below Moving Average of 18.77
2009-07-29 14:00:00 Price (18.71) Moves Below Moving Average of 18.72
2009-07-23 09:30:00 Price (18.61) Moves Below Moving Average of 18.68
2009-07-13 09:30:00 Price (18.5) Rises Above Moving Average of 18.35
2009-07-08 09:30:00 Price (18.39) Rises Above Moving Average of 18.32
2009-06-11 09:30:00 Price (17.5) Rises Above Moving Average of 16.22
2009-05-22 09:30:00 Price (16.81) Rises Above Moving Average of 16.3
2009-05-20 15:30:00 Price (16.31) Moves Below Moving Average of 16.35
2009-05-18 16:00:00 Price (16.46) Rises Above Moving Average of 16.41
2009-05-18 14:30:00 Price (16.41) Moves Below Moving Average of 16.42
2009-05-14 14:00:00 Price (16.54) Rises Above Moving Average of 16.47
2009-05-14 09:30:00 Price (16.45) Moves Below Moving Average of 16.5
2009-05-12 14:00:00 Price (16.45) Rises Above Moving Average of 16.44
2009-05-04 15:30:00 Price (16.17) Moves Below Moving Average of 16.18
2009-05-04 10:00:00 Price (16.07) Moves Below Moving Average of 16.13
2009-03-26 10:30:00 Price (13.98) Rises Above Moving Average of 13.83
2009-03-20 09:30:00 Price (14.01) Rises Above Moving Average of 13.89
2009-03-19 12:00:00 Price (13.75) Moves Below Moving Average of 13.93
2009-03-17 13:30:00 Price (14.02) Rises Above Moving Average of 14.01
2009-03-17 10:00:00 Price (14.14) Rises Above Moving Average of 14.07
2009-02-23 15:00:00 Price (15.08) Moves Below Moving Average of 15.12
2009-02-02 15:30:00 Price (14.28) Rises Above Moving Average of 14.23
2009-01-15 12:00:00 Price (13.54) Rises Above Moving Average of 13.41
2009-01-06 15:00:00 Price (14.15) Rises Above Moving Average of 14.12
2008-12-23 12:30:00 Price (13.85) Moves Below Moving Average of 13.93
2008-12-22 15:00:00 Price (13.66) Moves Below Moving Average of 13.8
2008-12-01 10:30:00 Price (12.01) Moves Below Moving Average of 12.32
2008-11-13 09:30:00 Price (13.9) Rises Above Moving Average of 13.76
2008-11-12 12:30:00 Price (13.73) Moves Below Moving Average of 13.78
2008-11-12 11:30:00 Price (13.87) Rises Above Moving Average of 13.79
2008-11-05 10:00:00 Price (14.25) Moves Below Moving Average of 14.38
2008-11-04 16:00:00 Price (14.42) Rises Above Moving Average of 14.38
2008-11-04 09:30:00 Price (14.54) Rises Above Moving Average of 14.48
2008-11-03 09:30:00 Price (14.88) Rises Above Moving Average of 14.56
2008-10-31 09:30:00 Price (14.76) Rises Above Moving Average of 14.52
2008-10-30 12:30:00 Price (14.64) Rises Above Moving Average of 14.46
2008-10-22 09:30:00 Price (15.32) Rises Above Moving Average of 15.31
2008-10-20 09:30:00 Price (15.42) Moves Below Moving Average of 15.54
2008-10-17 15:30:00 Price (15.6) Rises Above Moving Average of 15.56
2008-09-30 09:30:00 Price (17.07) Moves Below Moving Average of 17.24
2008-09-29 14:30:00 Price (17.43) Rises Above Moving Average of 17.25
2008-09-29 13:30:00 Price (17.1) Moves Below Moving Average of 17.26
2008-09-29 09:30:00 Price (16.8) Moves Below Moving Average of 17.27
2008-09-26 12:00:00 Price (17.22) Moves Below Moving Average of 17.25
2008-09-26 11:00:00 Price (17.29) Rises Above Moving Average of 17.25
2008-09-25 16:00:00 Price (17.16) Moves Below Moving Average of 17.24
2008-09-25 15:00:00 Price (17.24) Rises Above Moving Average of 17.23
2008-09-25 12:30:00 Price (17.22) Moves Below Moving Average of 17.22


What Blogs are saying about Medassets
4 Small Caps for Your Watch List
Stocks To Watch Next Week
PMB Special Marc Bresseel zu Werbetreibende und Social Networks

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 10.79 9.89 9.57 9.86
Median Moving Average 12.05 10.04 9.74 9.63
Simple Moving Average 12.04 10.03 9.71 9.69
Triangular Moving Average 11.70 10.09 9.50 9.63


Medassets is traded on the NASDAQ (NASDAQ) using the symbol MDAS

Industry: COMPUTER SOFTWARE & SERVICES - Healthcare Information Service Sub Industry Specific Industry

The historical high for MDAS was 24.98 on the 15th of June 2010. It has been 579 days since the historical high price.

The lowest price was 8.91 on the 3rd of October 2011. It has been 104 days since that low price.

The largest volume day was the 25th of February 2011 when 13,952,000 shares were traded. It has been 324 days since that big volume day.

The lowest volume day was the 6th of September 2010 when only 0 shares changed hands. That was 496 days ago.

What Google thinks of Medassets

Seasonality Analysis of MDAS

Historical data for MDAS

Medassets at ValueWiki
No Pattern Matches for MDAS

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to MDAS
Stocks with Negative Correlation to MDAS


Closing Prices over the past 15 trading days

MDAS chart



Date                Open    High    Low    Close
2012-02-02    10.99   11.61   10.79   11.60      939700
2012-02-01    10.61   10.99   10.57   10.98      517800
2012-01-31    10.53   10.60   10.40   10.55      252400
2012-01-30    10.42   10.55   10.37   10.45      559600
2012-01-27    10.57   10.66   10.50   10.51      995100
2012-01-26    10.66   10.79   10.53   10.61      436700
2012-01-25    10.64   10.79   10.45   10.60      436000
2012-01-24    10.94   10.94   10.53   10.58      542000
2012-01-23    10.75   10.91   10.49   10.66      454700
2012-01-13    10.22   10.26   9.96   10.09      447800
2012-01-12    10.39   10.47   10.05   10.38      389000
2012-01-11    9.95   10.40   9.95   10.35      473900
2012-01-10    9.46   9.96   9.45   9.96      455600
2012-01-09    9.42   9.54   9.28   9.37      695100
2012-01-06    9.58   9.68   9.45   9.46      987200








Previous symbol is MDAOA

Next symbol is MDAV