Advertisement
Advertisement
U.S. Markets close in 1 hr 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.68-0.12 (-0.87%)
As of 2:19PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202113.7713.7813.6413.6813.68345,901
Oct 22, 202113.9314.0713.7913.8013.80661,600
Oct 21, 202114.2214.3313.7313.9313.931,431,200
Oct 20, 202114.0214.3514.0214.2514.25456,000
Oct 19, 202114.2214.3114.0314.1714.171,140,700
Oct 18, 202113.7114.3213.7014.2214.22924,900
Oct 15, 202114.2514.5914.1414.2514.251,655,400
Oct 14, 202114.4414.4513.9814.1414.141,075,900
Oct 13, 202113.9014.0013.6813.9313.931,034,800
Oct 12, 202113.9013.9813.7313.9213.92863,700
Oct 11, 202113.9614.0513.7713.8413.84899,000
Oct 08, 202113.8113.9913.6613.9713.97985,800
Oct 07, 202113.5213.8713.4813.7913.791,218,200
Oct 06, 202113.4613.5513.1513.4513.451,077,300
Oct 05, 202113.5313.6813.3113.5113.511,032,900
Oct 04, 202113.5213.5913.3613.5513.55972,200
Oct 01, 202113.4513.6213.0513.5913.591,456,300
Sep 30, 202113.4513.5613.3213.3713.371,495,100
Sep 29, 202113.5813.5913.4113.4513.45925,700
Sep 28, 202113.7613.8413.4913.5313.531,280,600
Sep 27, 202113.7713.8013.6513.7813.781,593,200
Sep 24, 202113.7713.8513.6813.7013.70815,600
Sep 23, 202113.8113.9713.6613.8113.811,500,300
Sep 22, 202113.8113.9113.6813.7813.78864,000
Sep 21, 202113.8813.9813.7213.7313.731,612,700
Sep 20, 202114.0914.1813.7713.8413.841,613,400
Sep 17, 202113.8314.2913.7114.2614.268,827,500
Sep 16, 202113.4313.9113.3013.7813.781,956,000
Sep 15, 202113.8814.8613.7513.8013.801,380,800
Sep 14, 202114.3614.4713.8113.8513.851,344,100
Sep 13, 202114.3714.4114.1914.3414.341,370,900
Sep 10, 202114.6114.6114.2914.3114.311,092,600
Sep 09, 202114.3914.6614.2914.5414.542,076,000
Sep 08, 202114.9815.0814.5714.5814.581,260,300
Sep 07, 202115.2015.2714.9515.0415.041,383,300
Sep 03, 202115.4415.4515.1515.2015.201,145,900
Sep 02, 202115.5015.5015.2915.3815.381,269,800
Sep 01, 202115.4515.6015.2715.5215.521,623,300
Aug 31, 202115.4715.6115.2815.3615.362,473,400
Aug 30, 202115.7815.7815.3915.4715.471,163,200
Aug 27, 202115.4115.7915.2915.7915.791,516,600
Aug 26, 202115.5715.6715.3215.3515.351,369,800
Aug 25, 202116.1016.1115.5715.5715.571,922,300
Aug 24, 202116.2916.3016.0416.1816.181,048,400
Aug 23, 202115.9316.2515.8916.2116.211,468,700
Aug 20, 202115.7216.0815.7215.8915.891,306,800
Aug 19, 202116.6216.6815.8315.8515.851,817,900
Aug 18, 202116.7716.9916.6316.6616.661,456,500
Aug 17, 202116.8516.8616.6116.8216.821,831,000
Aug 16, 202116.9017.1316.7916.9616.961,340,000
Aug 13, 202117.0417.0916.8517.0117.011,291,100
Aug 12, 202117.0517.1716.9417.0917.09918,600
Aug 11, 202117.0817.2016.8717.0917.091,242,300
Aug 10, 202117.1517.3616.9317.0517.051,498,600
Aug 09, 202117.3717.4516.9417.1617.162,195,800
Aug 06, 202117.5418.4817.2917.3917.392,149,500
Aug 05, 202117.1417.2617.0317.1417.141,662,500
Aug 04, 202117.2317.3717.0817.1017.101,027,300
Aug 03, 202117.1517.4517.1317.3617.361,823,900
Aug 02, 202117.1817.4317.1017.1717.17900,300
Jul 30, 202117.1417.3117.0217.0817.081,177,600
Jul 29, 202117.2917.3817.2017.2317.23779,700
Jul 28, 202117.2017.4017.1717.2617.26988,800
Jul 27, 202117.2117.3317.1117.2117.21955,700
Jul 26, 202117.3517.6217.2017.2417.24969,900
Jul 23, 202117.3417.5517.1717.2817.28900,900
Jul 22, 202117.4717.5517.2017.2917.29934,200
Jul 21, 202117.4917.7717.3817.4417.44836,100
Jul 20, 202117.4817.6817.3417.3917.391,347,800
Jul 19, 202117.3317.4917.1717.3417.341,580,000
Jul 16, 202117.7717.8917.4217.5117.511,812,700
Jul 15, 202117.8617.9017.5317.7217.721,197,700
Jul 14, 202118.1918.2917.7317.9217.921,000,300
Jul 13, 202118.3618.3918.0318.1418.14802,800
Jul 12, 202118.1218.4017.9418.3818.38741,600
Jul 09, 202118.1518.3218.0818.1818.18694,000
Jul 08, 202117.9518.1917.9018.0818.081,219,200
Jul 07, 202118.3018.4218.1018.1718.17998,500
Jul 06, 202118.3218.4018.0918.2818.28956,900
Jul 02, 202118.5818.5818.3518.3818.38784,600
Jul 01, 202118.5018.8418.3518.4818.48854,600
Jun 30, 202118.7118.7918.3518.5118.512,598,100
Jun 29, 202118.7719.0118.6318.6818.681,033,200
Jun 28, 202118.7718.9618.5818.7818.78993,600
Jun 25, 202118.6218.9718.5318.7818.784,580,100
Jun 24, 202118.3418.6718.2918.5718.57873,700
Jun 23, 202118.0918.5518.0318.2718.271,566,200
Jun 22, 202118.0018.0817.8318.0318.031,465,400
Jun 21, 202117.6618.0017.5017.9617.961,520,400
Jun 18, 202117.5317.8917.2517.5017.502,948,100
Jun 17, 202117.6817.8017.5717.7217.722,296,100
Jun 16, 202117.5917.7317.4717.7117.711,611,800
Jun 15, 202117.4817.7317.3817.7017.703,136,000
Jun 14, 202118.0418.0517.5417.5817.582,740,200
Jun 11, 202118.0718.1918.0018.0818.08864,900
Jun 10, 202117.9518.1117.8518.0518.051,117,900
Jun 09, 202117.9718.0517.8817.9517.951,233,100
Jun 08, 202118.0818.1717.9717.9817.981,045,300
Jun 07, 202118.0518.2017.9918.0318.031,641,400
Jun 04, 202118.0618.1617.9618.0818.08984,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement