U.S. Markets closed

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.08-0.19 (-1.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202010.1510.639.8610.0810.082,265,500
Oct 29, 20209.8210.419.5610.2710.273,107,300
Oct 28, 202010.0510.239.729.809.802,206,100
Oct 27, 202010.6110.7610.2510.2910.291,343,100
Oct 26, 202010.7810.9210.4410.6410.641,338,300
Oct 23, 202010.8211.2210.6910.9210.921,553,100
Oct 22, 202010.7311.4810.6911.2311.231,416,800
Oct 21, 202010.5711.2110.5711.0111.012,594,600
Oct 20, 202010.5110.7310.4410.5110.511,273,800
Oct 19, 202010.8311.0710.4610.5210.523,592,200
Oct 16, 202011.1711.3910.9111.0711.073,607,200
Oct 15, 202010.6611.6610.5411.2711.275,771,900
Oct 14, 202011.0911.3810.5710.9010.9014,012,200
Oct 13, 20208.378.538.258.318.312,033,900
Oct 12, 20208.418.528.338.478.47492,300
Oct 09, 20208.618.698.358.398.39621,600
Oct 08, 20208.458.608.358.548.54618,400
Oct 07, 20208.468.668.298.358.35860,900
Oct 06, 20208.348.738.228.398.39962,600
Oct 05, 20208.348.538.278.298.291,011,400
Oct 02, 20207.978.327.978.268.26542,600
Oct 01, 20208.158.307.898.178.17873,900
Sep 30, 20208.128.288.048.148.141,103,500
Sep 29, 20208.208.277.988.068.06902,600
Sep 28, 20208.148.408.138.218.211,359,400
Sep 25, 20207.688.107.598.068.061,330,000
Sep 24, 20207.687.947.557.747.741,234,400
Sep 23, 20207.918.147.677.707.701,117,000
Sep 22, 20207.957.967.677.907.901,058,900
Sep 21, 20207.967.987.667.937.931,763,200
Sep 18, 20208.378.648.098.168.162,688,600
Sep 17, 20208.418.528.198.268.261,089,500
Sep 16, 20208.628.658.328.458.451,179,100
Sep 15, 20208.948.958.588.628.62622,200
Sep 14, 20208.678.968.628.868.861,239,200
Sep 11, 20208.868.938.588.668.661,065,200
Sep 10, 20209.089.138.828.838.83950,000
Sep 09, 20208.699.048.629.009.001,558,900
Sep 08, 20208.678.868.608.608.601,244,200
Sep 04, 20209.099.098.678.808.801,097,100
Sep 03, 20209.109.198.818.988.981,278,600
Sep 02, 20208.909.078.869.069.06788,900
Sep 01, 20208.869.018.538.958.951,643,800
Aug 31, 20209.029.078.818.938.931,471,600
Aug 28, 20208.509.098.508.998.99822,400
Aug 27, 20208.959.118.898.998.991,385,800
Aug 26, 20209.179.218.838.918.911,269,300
Aug 25, 20209.249.259.079.119.11854,100
Aug 24, 20209.199.298.899.179.171,022,400
Aug 21, 20209.229.398.999.169.161,035,200
Aug 20, 20209.219.309.179.239.23941,200
Aug 19, 20209.439.519.299.309.301,126,300
Aug 18, 20209.259.489.209.379.371,256,700
Aug 17, 20209.239.279.029.259.25903,300
Aug 14, 20209.209.459.099.269.261,197,500
Aug 13, 20209.119.359.049.249.241,003,200
Aug 12, 20209.129.309.029.169.161,140,500
Aug 11, 20209.139.238.798.988.981,439,600
Aug 10, 20209.189.328.969.029.021,444,100
Aug 07, 20209.059.308.979.249.241,082,200
Aug 06, 20208.819.288.799.139.131,397,600
Aug 05, 20208.869.088.638.848.841,591,300
Aug 04, 20209.129.398.768.798.792,148,600
Aug 03, 20209.069.649.069.299.293,424,700
Jul 31, 20209.2510.498.569.009.007,277,300
Jul 30, 20207.317.627.147.597.591,897,300
Jul 29, 20207.247.457.137.437.43839,300
Jul 28, 20207.167.337.167.197.19809,500
Jul 27, 20206.987.246.887.207.20867,200
Jul 24, 20207.047.196.927.037.031,139,500
Jul 23, 20206.967.186.817.117.111,192,500
Jul 22, 20206.707.086.696.986.981,099,400
Jul 21, 20206.706.966.486.656.652,406,800
Jul 20, 20207.207.277.067.227.221,296,500
Jul 17, 20207.167.357.117.217.21916,800
Jul 16, 20207.197.267.017.177.171,110,300
Jul 15, 20206.897.286.747.247.241,705,000
Jul 14, 20206.566.756.466.666.661,523,600
Jul 13, 20206.686.796.506.596.59849,800
Jul 10, 20206.396.646.366.606.60933,800
Jul 09, 20206.556.586.336.436.43882,700
Jul 08, 20206.546.696.356.616.61962,800
Jul 07, 20206.776.916.536.586.58857,200
Jul 06, 20206.806.896.746.866.86947,800
Jul 02, 20206.736.806.586.646.64726,100
Jul 01, 20206.756.896.586.606.601,262,000
Jun 30, 20206.466.796.466.776.771,091,800
Jun 29, 20206.336.656.266.536.531,145,300
Jun 26, 20206.546.606.206.226.222,130,400
Jun 25, 20206.496.756.416.576.572,367,900
Jun 24, 20206.997.056.576.596.591,832,800
Jun 23, 20207.217.237.017.147.141,543,500
Jun 22, 20207.027.216.767.087.082,346,400
Jun 19, 20206.997.396.897.127.1231,341,400
Jun 18, 20206.807.126.716.886.882,595,100
Jun 17, 20206.877.096.776.896.892,628,500
Jun 16, 20206.977.056.616.886.882,799,100
Jun 15, 20206.036.735.976.636.635,633,100
Jun 12, 20206.076.185.896.086.083,172,200
Jun 11, 20206.206.215.775.865.862,766,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...