VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

MDRX stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the MDRX stock price was $10.87 and low was $8.75.
  • 90 day high was $12.02 and low was $8.75.
  • 52 week high for Allscripts Healthcare Solutions - $14.97 and low - $8.54.

Historical Allscripts Healthcare Solutions prices

Date Open High Low Close Volume
2019-08-22 $9.52 $9.62 $9.39 $9.54 1247922
2019-08-21 $9.23 $9.50 $9.13 $9.44 1294150
2019-08-20 $9.10 $9.25 $9.04 $9.16 1905612
2019-08-19 $9.14 $9.27 $9.05 $9.09 1612386
2019-08-16 $8.84 $9.03 $8.80 $9.00 1518377
2019-08-15 $9.01 $9.07 $8.75 $8.76 1959381
2019-08-14 $9.13 $9.40 $8.92 $9.00 1911965
2019-08-13 $9.53 $9.72 $9.23 $9.28 2035650
2019-08-12 $9.70 $9.80 $9.50 $9.64 2171164
2019-08-09 $9.42 $10.19 $9.37 $9.73 3953698
2019-08-08 $9.63 $10.19 $9.62 $10.16 3525330
2019-08-07 $9.59 $9.69 $9.48 $9.57 1809345
2019-08-06 $9.77 $9.84 $9.56 $9.71 1515997
2019-08-05 $9.83 $9.88 $9.52 $9.70 2601767
2019-08-02 $10.22 $10.36 $9.82 $9.99 2068217
2019-08-01 $10.34 $10.53 $10.11 $10.27 2686071
2019-07-31 $10.57 $10.70 $10.18 $10.30 2606896
2019-07-30 $10.31 $10.56 $10.25 $10.54 2114158
2019-07-29 $10.53 $10.60 $10.35 $10.40 1033919
2019-07-26 $10.55 $10.63 $10.45 $10.54 1428690
2019-07-25 $10.77 $10.87 $10.23 $10.50 1813632
2019-07-24 $10.60 $10.82 $10.54 $10.80 3344498
2019-07-23 $10.70 $10.83 $10.54 $10.62 1648179
2019-07-22 $11.02 $11.02 $10.65 $10.68 3043283
2019-07-19 $11.20 $11.24 $10.94 $10.95 1533801
2019-07-18 $10.70 $11.28 $10.65 $11.24 799428
2019-07-17 $11.22 $11.28 $10.90 $11.16 1899602
2019-07-16 $11.47 $11.54 $11.18 $11.19 2968116
2019-07-15 $11.57 $11.57 $11.38 $11.44 1391668
2019-07-12 $11.57 $11.61 $11.39 $11.53 976302
2019-07-11 $11.86 $11.87 $11.57 $11.62 1245293
2019-07-10 $11.83 $11.83 $11.71 $11.76 848035
2019-07-09 $11.58 $11.72 $11.56 $11.71 1156001
2019-07-08 $11.52 $11.69 $11.44 $11.65 1493241
2019-07-05 $11.44 $11.58 $11.36 $11.57 1041680
2019-07-03 $11.64 $11.67 $11.50 $11.55 1115077
2019-07-02 $11.63 $11.69 $11.45 $11.57 1085190
2019-07-01 $11.79 $12.02 $11.52 $11.66 1479620
2019-06-28 $11.48 $11.67 $11.48 $11.63 2447520
2019-06-27 $11.26 $11.46 $11.19 $11.45 1282306
2019-06-26 $11.23 $11.29 $11.06 $11.18 1314848
2019-06-25 $11.27 $11.42 $11.12 $11.19 1881068
2019-06-24 $11.33 $11.39 $11.12 $11.24 1841368
2019-06-21 $11.16 $11.36 $10.96 $11.32 3336268
2019-06-20 $11.02 $11.52 $11.00 $11.20 3201306
2019-06-19 $10.22 $10.68 $10.20 $10.66 1814426
2019-06-18 $10.32 $10.36 $10.03 $10.22 1279517
2019-06-17 $10.29 $10.38 $10.17 $10.30 876336
2019-06-14 $10.38 $10.42 $10.25 $10.26 1074926
2019-06-13 $10.44 $10.46 $10.31 $10.40 1133092

Will MDRX stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT