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 |
| May 27, 2016 | $12.99 | $13.33 | $12.99 | $13.31 | 2 074 964 |
| May 26, 2016 | $13.28 | $13.35 | $12.82 | $13.02 | 2 443 697 |
| May 25, 2016 | $13.24 | $13.31 | $13.06 | $13.30 | 1 858 908 |
| May 24, 2016 | $13.09 | $13.29 | $12.84 | $13.22 | 1 956 413 |
| May 23, 2016 | $13.11 | $13.21 | $12.84 | $13.05 | 1 457 123 |
| May 20, 2016 | $13.07 | $13.14 | $12.94 | $13.12 | 1 851 858 |
| May 19, 2016 | $13.14 | $13.29 | $12.98 | $12.98 | 1 655 339 |
| May 18, 2016 | $13.13 | $13.28 | $13.09 | $13.17 | 2 505 210 |
| May 17, 2016 | $13.29 | $13.45 | $13.02 | $13.14 | 3 337 502 |
| May 16, 2016 | $13.09 | $13.37 | $13.06 | $13.33 | 1 497 476 |
| May 13, 2016 | $13.15 | $13.30 | $13.06 | $13.07 | 1 256 209 |
| May 12, 2016 | $13.23 | $13.35 | $13.04 | $13.14 | 1 547 724 |
| May 11, 2016 | $13.46 | $13.55 | $13.18 | $13.20 | 1 155 404 |
| May 10, 2016 | $13.42 | $13.51 | $13.14 | $13.49 | 2 102 894 |
| May 09, 2016 | $13.23 | $13.78 | $13.16 | $13.43 | 3 096 607 |
| May 06, 2016 | $12.90 | $13.44 | $12.90 | $13.22 | 6 224 781 |
| May 05, 2016 | $13.36 | $13.54 | $13.26 | $13.31 | 3 521 378 |
| May 04, 2016 | $13.45 | $13.56 | $13.29 | $13.33 | 1 581 713 |
| May 03, 2016 | $13.43 | $13.60 | $13.32 | $13.56 | 1 417 495 |
| May 02, 2016 | $13.39 | $13.54 | $13.30 | $13.52 | 1 586 036 |
| Apr 29, 2016 | $13.52 | $13.57 | $13.26 | $13.40 | 1 526 768 |
| Apr 28, 2016 | $13.87 | $13.87 | $13.55 | $13.57 | 1 380 074 |
| Apr 27, 2016 | $13.83 | $13.93 | $13.72 | $13.88 | 1 256 094 |
| Apr 26, 2016 | $13.91 | $13.92 | $13.69 | $13.79 | 1 345 752 |
| Apr 25, 2016 | $13.84 | $13.99 | $13.84 | $13.93 | 1 349 510 |
