Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,974.50
-3.50(-0.09%)
Dow Futures
32,284.00
-35.00(-0.11%)
Nasdaq Futures
12,836.25
-17.75(-0.14%)
Russell 2000 Futures
1,732.90
+0.40(+0.02%)
Crude Oil
69.12
-0.84(-1.20%)
Gold
1,995.90
0.00(0.00%)

Advertisement

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

12.89

-0.09

(-0.69%)

At close: 04:00PM EDT

13.17

+0.28

(+2.17%)

After hours:

04:31PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	12.93	12.93	12.64	12.89	12.89	2,411,767
Mar 22, 2023	13.29	13.30	12.98	12.98	12.98	1,158,600
Mar 21, 2023	13.16	13.40	13.08	13.37	13.37	1,745,400
Mar 20, 2023	13.20	13.35	12.98	13.00	13.00	1,891,900
Mar 17, 2023	13.33	13.49	13.09	13.12	13.12	3,468,300
Mar 16, 2023	13.22	13.66	13.07	13.41	13.41	1,387,100
Mar 15, 2023	13.44	13.58	13.09	13.39	13.39	1,140,100
Mar 14, 2023	13.98	14.02	13.54	13.72	13.72	1,095,000
Mar 13, 2023	13.69	13.84	13.51	13.58	13.58	1,073,500
Mar 10, 2023	14.10	14.29	13.64	13.88	13.88	919,700
Mar 09, 2023	14.29	14.36	14.02	14.19	14.19	1,751,000
Mar 08, 2023	14.37	14.43	14.03	14.25	14.25	665,200
Mar 07, 2023	14.71	14.72	14.24	14.42	14.42	1,314,100
Mar 06, 2023	14.95	14.99	14.68	14.81	14.81	1,256,000
Mar 03, 2023	14.48	15.15	14.43	15.10	15.10	1,873,800
Mar 02, 2023	14.51	15.33	14.19	14.36	14.36	2,096,900
Mar 01, 2023	16.09	16.09	14.17	14.49	14.49	3,386,200
Feb 28, 2023	16.62	16.89	16.51	16.61	16.61	1,238,000
Feb 27, 2023	16.96	16.99	16.61	16.65	16.65	781,900
Feb 24, 2023	16.68	16.87	16.58	16.85	16.85	629,500
Feb 23, 2023	17.18	17.21	16.64	16.90	16.90	718,700
Feb 22, 2023	17.33	17.39	17.00	17.08	17.08	1,715,500
Feb 21, 2023	17.53	17.54	17.26	17.37	17.37	1,013,800
Feb 17, 2023	17.58	17.71	17.45	17.70	17.70	833,000
Feb 16, 2023	17.44	17.60	17.22	17.47	17.47	567,100
Feb 15, 2023	17.44	17.70	17.28	17.67	17.67	642,400
Feb 14, 2023	17.77	17.84	17.43	17.53	17.53	583,400
Feb 13, 2023	17.54	17.84	17.39	17.83	17.83	803,400
Feb 10, 2023	17.10	17.49	17.05	17.46	17.46	816,700
Feb 09, 2023	17.47	17.59	16.99	17.07	17.07	897,900
Feb 08, 2023	17.43	17.56	17.33	17.37	17.37	1,518,400
Feb 07, 2023	17.00	17.51	16.91	17.48	17.48	1,002,900
Feb 06, 2023	17.22	17.22	16.80	17.00	17.00	816,900
Feb 03, 2023	17.24	17.54	17.20	17.30	17.30	976,200
Feb 02, 2023	17.35	17.43	17.18	17.30	17.30	1,013,200
Feb 01, 2023	17.45	17.59	17.10	17.34	17.34	1,045,500
Jan 31, 2023	17.58	17.92	17.58	17.91	17.91	948,200
Jan 30, 2023	17.62	17.81	17.51	17.59	17.59	639,300
Jan 27, 2023	18.03	18.13	17.74	17.75	17.75	721,600
Jan 26, 2023	18.10	18.24	17.81	18.07	18.07	882,800
Jan 25, 2023	17.89	18.22	17.72	18.03	18.03	2,162,100
Jan 24, 2023	18.39	18.43	17.77	18.03	18.03	1,145,200
Jan 23, 2023	18.43	18.81	18.24	18.45	18.45	789,800
Jan 20, 2023	18.58	18.59	18.27	18.50	18.50	692,200
Jan 19, 2023	18.33	18.55	18.27	18.38	18.38	1,044,000
Jan 18, 2023	19.06	19.10	18.44	18.45	18.45	945,900
Jan 17, 2023	19.23	19.36	18.99	19.06	19.06	633,500
Jan 13, 2023	19.77	19.77	19.19	19.22	19.22	1,222,400
Jan 12, 2023	18.80	19.61	18.80	19.59	19.59	1,753,700
Jan 11, 2023	18.82	19.14	17.90	18.70	18.70	4,118,300
Jan 10, 2023	17.98	18.01	17.70	17.81	17.81	914,600
Jan 09, 2023	17.63	18.15	17.48	17.90	17.90	1,318,100
Jan 06, 2023	17.14	17.63	17.03	17.60	17.60	1,162,800
Jan 05, 2023	17.31	17.35	16.98	17.05	17.05	1,166,900
Jan 04, 2023	17.38	17.57	17.18	17.51	17.51	1,068,900
Jan 03, 2023	17.69	17.83	17.14	17.22	17.22	1,183,600
Dec 30, 2022	17.75	17.86	17.47	17.64	17.64	889,000
Dec 29, 2022	17.75	17.93	17.62	17.88	17.88	590,100
Dec 28, 2022	18.02	18.11	17.68	17.68	17.68	490,300
Dec 27, 2022	17.91	18.04	17.66	17.96	17.96	787,000
Dec 23, 2022	17.99	18.10	17.85	17.86	17.86	428,100
Dec 22, 2022	17.91	17.99	17.78	17.98	17.98	575,700
Dec 21, 2022	17.86	18.11	17.79	18.05	18.05	692,100
Dec 20, 2022	17.82	18.04	17.67	17.72	17.72	801,500
Dec 19, 2022	17.85	18.17	17.68	17.83	17.83	962,100
Dec 16, 2022	17.85	18.02	17.50	17.78	17.78	5,185,700
Dec 15, 2022	18.26	18.31	18.02	18.13	18.13	1,430,800
Dec 14, 2022	18.61	18.84	18.28	18.42	18.42	1,362,800
Dec 13, 2022	18.75	18.92	18.42	18.70	18.70	2,137,900
Dec 12, 2022	18.53	18.53	18.24	18.32	18.32	1,564,800
Dec 09, 2022	18.75	18.79	18.53	18.54	18.54	1,054,700
Dec 08, 2022	18.30	18.80	18.30	18.75	18.75	1,260,800
Dec 07, 2022	18.93	19.11	18.31	18.33	18.33	2,014,800
Dec 06, 2022	18.64	18.86	18.17	18.50	18.50	870,700
Dec 05, 2022	18.93	18.93	18.48	18.70	18.70	1,183,400
Dec 02, 2022	18.69	19.23	18.64	19.06	19.06	1,012,000
Dec 01, 2022	19.02	19.25	18.65	18.90	18.90	1,199,100
Nov 30, 2022	18.38	18.98	18.29	18.94	18.94	1,433,200
Nov 29, 2022	18.07	18.61	18.01	18.39	18.39	1,353,700
Nov 28, 2022	18.46	18.50	18.09	18.16	18.16	880,900
Nov 25, 2022	18.65	18.88	18.52	18.55	18.55	409,800
Nov 23, 2022	18.37	18.65	18.25	18.60	18.60	749,200
Nov 22, 2022	18.23	18.41	18.04	18.34	18.34	1,331,600
Nov 21, 2022	18.04	18.47	17.67	18.21	18.21	836,600
Nov 18, 2022	18.65	18.75	18.05	18.12	18.12	2,509,300
Nov 17, 2022	17.98	18.32	17.74	18.31	18.31	1,170,000
Nov 16, 2022	18.02	18.27	17.62	18.12	18.12	1,424,200
Nov 15, 2022	18.08	18.40	17.90	18.14	18.14	2,465,700
Nov 14, 2022	17.96	18.45	17.68	17.97	17.97	1,713,600
Nov 11, 2022	18.56	18.71	18.02	18.07	18.07	1,205,700
Nov 10, 2022	17.92	18.45	17.72	18.45	18.45	1,564,200
Nov 09, 2022	17.27	17.74	17.03	17.52	17.52	2,890,500
Nov 08, 2022	16.18	17.09	16.11	16.89	16.89	1,923,000
Nov 07, 2022	15.82	16.44	15.66	16.19	16.19	2,089,500
Nov 04, 2022	14.27	15.87	14.21	15.67	15.67	2,776,200
Nov 03, 2022	14.18	14.26	13.87	13.90	13.90	1,017,500
Nov 02, 2022	14.66	14.69	14.24	14.26	14.26	823,500
Nov 01, 2022	14.77	14.84	14.34	14.67	14.67	1,000,600
Oct 31, 2022	14.75	14.85	14.61	14.70	14.70	942,000
Oct 28, 2022	14.71	14.94	14.64	14.76	14.76	688,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,974.50-3.50(-0.09%)

Dow Futures32,284.00-35.00(-0.11%)

Nasdaq Futures12,836.25-17.75(-0.14%)

Russell 2000 Futures1,732.90+0.40(+0.02%)

Crude Oil69.12-0.84(-1.20%)

Gold1,995.900.00(0.00%)

Allscripts Healthcare Solutions, Inc. (MDRX)

S&P Futures
3,974.50
-3.50(-0.09%)

Dow Futures
32,284.00
-35.00(-0.11%)

Nasdaq Futures
12,836.25
-17.75(-0.14%)

Russell 2000 Futures
1,732.90
+0.40(+0.02%)

Crude Oil
69.12
-0.84(-1.20%)

Gold
1,995.90
0.00(0.00%)