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 | $7.26 | $8.49 | 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 | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $12.94 | $12.95 | $12.65 | $12.78 | 2 414 700 |
| Jul 01, 2016 | $12.76 | $13.10 | $12.50 | $13.03 | 3 101 500 |
| Jun 30, 2016 | $12.46 | $12.73 | $12.42 | $12.70 | 2 750 900 |
| Jun 29, 2016 | $12.08 | $12.50 | $12.02 | $12.47 | 2 177 600 |
| Jun 28, 2016 | $11.97 | $12.05 | $11.81 | $12.00 | 1 564 800 |
| Jun 27, 2016 | $12.15 | $12.17 | $11.67 | $11.88 | 4 161 900 |
| Jun 24, 2016 | $12.20 | $12.32 | $12.10 | $12.29 | 4 629 600 |
| Jun 23, 2016 | $12.56 | $12.70 | $12.55 | $12.63 | 2 113 700 |
| Jun 22, 2016 | $12.51 | $12.60 | $12.44 | $12.48 | 3 043 900 |
| Jun 21, 2016 | $12.68 | $12.77 | $12.46 | $12.50 | 2 091 200 |
| Jun 20, 2016 | $12.56 | $12.78 | $12.54 | $12.64 | 1 743 500 |
| Jun 17, 2016 | $12.68 | $12.73 | $12.38 | $12.43 | 3 894 700 |
| Jun 16, 2016 | $12.41 | $12.71 | $12.29 | $12.67 | 3 034 869 |
| Jun 15, 2016 | $12.78 | $12.87 | $12.45 | $12.48 | 2 167 527 |
| Jun 14, 2016 | $12.87 | $12.99 | $12.70 | $12.74 | 1 946 279 |
| Jun 13, 2016 | $12.99 | $13.12 | $12.86 | $12.94 | 2 255 000 |
| Jun 10, 2016 | $13.25 | $13.29 | $13.04 | $13.05 | 1 211 771 |
| Jun 09, 2016 | $13.49 | $13.54 | $13.39 | $13.40 | 932 913 |
| Jun 08, 2016 | $13.47 | $13.60 | $13.44 | $13.53 | 1 252 715 |
| Jun 07, 2016 | $13.25 | $13.48 | $13.19 | $13.46 | 2 517 694 |
| Jun 06, 2016 | $13.22 | $13.28 | $13.09 | $13.20 | 3 607 660 |
| Jun 03, 2016 | $13.48 | $13.48 | $13.06 | $13.21 | 2 777 121 |
| Jun 02, 2016 | $13.64 | $13.73 | $13.35 | $13.58 | 1 881 563 |
| Jun 01, 2016 | $13.41 | $13.77 | $13.41 | $13.72 | 1 896 902 |
| May 31, 2016 | $13.32 | $13.49 | $13.24 | $13.49 | 2 098 905 |
