NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.61
+0.100 (+1.33%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 MDRX stock ended at $7.61. This is 1.33% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 10.19% from a day low at $7.26 to a day high of $8.00. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $13.83 | $13.90 | $13.75 | $13.83 | 3 076 400 |
| Aug 08, 2016 | $14.16 | $14.30 | $13.81 | $13.92 | 3 079 400 |
| Aug 05, 2016 | $14.90 | $15.17 | $14.00 | $14.16 | 9 186 200 |
| Aug 04, 2016 | $14.33 | $14.33 | $14.03 | $14.27 | 2 721 600 |
| Aug 03, 2016 | $13.93 | $14.30 | $13.91 | $14.29 | 1 479 800 |
| Aug 02, 2016 | $14.22 | $14.26 | $13.88 | $13.97 | 1 612 400 |
| Aug 01, 2016 | $14.10 | $14.31 | $14.06 | $14.21 | 2 130 800 |
| Jul 29, 2016 | $14.09 | $14.15 | $13.87 | $14.12 | 2 081 800 |
| Jul 28, 2016 | $14.09 | $14.27 | $14.06 | $14.15 | 1 223 800 |
| Jul 27, 2016 | $14.12 | $14.17 | $13.91 | $14.13 | 2 448 100 |
| Jul 26, 2016 | $13.91 | $14.18 | $13.90 | $14.16 | 1 498 000 |
| Jul 25, 2016 | $13.86 | $13.95 | $13.80 | $13.93 | 1 296 900 |
| Jul 22, 2016 | $13.75 | $13.89 | $13.70 | $13.82 | 1 053 700 |
| Jul 21, 2016 | $13.91 | $14.01 | $13.76 | $13.78 | 1 216 700 |
| Jul 20, 2016 | $13.93 | $14.04 | $13.90 | $13.97 | 3 843 800 |
| Jul 19, 2016 | $14.00 | $14.00 | $13.82 | $13.90 | 1 176 800 |
| Jul 18, 2016 | $13.98 | $14.01 | $13.75 | $13.97 | 1 331 600 |
| Jul 15, 2016 | $14.15 | $14.26 | $13.92 | $13.93 | 2 061 200 |
| Jul 14, 2016 | $14.11 | $14.34 | $14.02 | $14.12 | 3 936 600 |
| Jul 13, 2016 | $14.23 | $14.25 | $14.03 | $14.03 | 4 945 000 |
| Jul 12, 2016 | $14.14 | $14.32 | $14.10 | $14.12 | 2 621 900 |
| Jul 11, 2016 | $13.93 | $14.20 | $13.83 | $14.12 | 2 737 100 |
| Jul 08, 2016 | $13.66 | $13.88 | $13.64 | $13.87 | 2 377 600 |
| Jul 07, 2016 | $13.39 | $13.56 | $13.36 | $13.54 | 2 898 100 |
| Jul 06, 2016 | $12.70 | $13.47 | $12.65 | $13.41 | 4 713 300 |
