GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Allscripts Healthcare Solutions Stock Price (Quote) NASDAQ:MDRX

$18.08 ( 0.17% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $15.69 $18.21 Friday, 11th Jun 2021 MDRX stock ended at $18.08. This is 0.17% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.06% from a day low at $18.00 to a day high of $18.19.
90 days $14.78 $18.21
52 weeks $5.89 $18.21

Historical Allscripts Healthcare Solutions prices

Date Open High Low Close Volume
2021-06-11 $18.07 $18.19 $18.00 $18.08 864 924
2021-06-10 $17.95 $18.11 $17.85 $18.05 1 114 181
2021-06-09 $17.97 $18.05 $17.88 $17.95 1 233 141
2021-06-08 $18.08 $18.17 $17.97 $17.98 1 045 239
2021-06-07 $18.05 $18.21 $17.99 $18.03 1 639 907
2021-06-04 $18.06 $18.16 $17.96 $18.08 984 114
2021-06-03 $17.71 $18.11 $17.62 $18.06 1 320 247
2021-06-02 $17.75 $17.91 $17.61 $17.67 1 804 411
2021-06-01 $17.36 $17.82 $16.98 $17.71 2 018 675
2021-05-28 $17.48 $17.64 $17.36 $17.39 1 254 292
2021-05-27 $17.64 $17.75 $17.21 $17.41 2 238 535
2021-05-26 $16.73 $17.53 $16.73 $17.48 1 905 034
2021-05-25 $16.91 $17.01 $16.56 $16.59 1 848 866
2021-05-24 $17.20 $17.30 $16.83 $16.85 1 242 220
2021-05-21 $17.35 $17.54 $17.16 $17.18 1 231 868
2021-05-20 $17.28 $17.28 $17.04 $17.17 1 663 254
2021-05-19 $17.13 $17.20 $16.93 $17.06 1 556 622
2021-05-18 $17.05 $17.43 $17.02 $17.31 1 602 228
2021-05-17 $16.90 $17.10 $16.76 $17.04 1 316 694
2021-05-14 $16.69 $16.95 $16.45 $16.94 1 811 653
2021-05-13 $16.12 $16.64 $16.06 $16.56 1 674 398
2021-05-12 $16.17 $16.33 $15.69 $16.01 1 540 518
2021-05-11 $15.80 $16.36 $15.69 $16.20 1 749 885
2021-05-10 $16.18 $16.29 $16.00 $16.08 1 667 146
2021-05-07 $15.91 $16.27 $15.81 $16.23 1 089 579
2021-05-06 $15.69 $15.89 $15.50 $15.88 1 426 709
2021-05-05 $15.97 $15.97 $15.61 $15.80 1 139 009
2021-05-04 $15.40 $15.93 $15.32 $15.80 2 020 693
2021-05-03 $15.74 $16.31 $15.58 $16.27 1 406 938
2021-04-30 $15.73 $16.26 $15.40 $15.56 1 452 224
2021-04-29 $15.75 $15.88 $15.61 $15.75 1 778 701
2021-04-28 $16.07 $16.26 $15.68 $15.83 1 201 908
2021-04-27 $16.08 $16.21 $16.00 $16.12 1 116 798
2021-04-26 $16.39 $16.49 $16.13 $16.14 1 235 645
2021-04-23 $16.21 $16.51 $16.19 $16.34 1 257 292
2021-04-22 $15.97 $16.26 $15.78 $16.18 1 971 655
2021-04-21 $15.65 $15.92 $15.50 $15.92 1 139 897
2021-04-20 $15.62 $15.77 $15.43 $15.62 1 217 389
2021-04-19 $15.65 $15.70 $15.42 $15.64 1 781 546
2021-04-16 $15.85 $15.90 $15.61 $15.72 743 924
2021-04-15 $15.79 $15.84 $15.65 $15.77 923 839
2021-04-14 $15.55 $15.77 $15.55 $15.65 987 752
2021-04-13 $15.50 $15.61 $15.32 $15.49 1 239 127
2021-04-12 $15.70 $15.71 $15.50 $15.54 1 073 990
2021-04-09 $15.40 $15.58 $15.37 $15.47 1 174 344
2021-04-08 $15.36 $15.48 $15.22 $15.38 1 393 608
2021-04-07 $15.37 $15.48 $15.28 $15.38 1 584 966
2021-04-06 $15.58 $15.69 $15.37 $15.39 1 116 434
2021-04-05 $15.43 $15.53 $15.27 $15.53 1 994 197
2021-04-01 $15.09 $15.45 $15.09 $15.35 1 647 330

About Allscripts Healthcare Solutions

Allscripts Healthcare Solutions, Inc. provides information technology and services to healthcare organizations in the United States, Canada, and internationally. It offers electronic health records, connectivity, hosting, outsourcing, analytics, patient engagement, clinical decision support, and population health management solutions. The company’s Clinical and Financial Solutions segment provides integrated clinical software applications and fi... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT