NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.96
+0.0100 (+0.126%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Friday, 26th Apr 2024 MDRX stock ended at $7.96. This is 0.126% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $7.89 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 |
| Apr 12, 2016 | $13.63 | $13.63 | $13.45 | $13.51 | 1 843 342 |
| Apr 11, 2016 | $13.88 | $14.06 | $13.56 | $13.59 | 2 194 625 |
| Apr 08, 2016 | $13.91 | $14.05 | $13.73 | $13.87 | 1 705 230 |
| Apr 07, 2016 | $13.89 | $14.02 | $13.76 | $13.84 | 1 937 367 |
| Apr 06, 2016 | $13.62 | $13.97 | $13.51 | $13.95 | 2 342 859 |
| Apr 05, 2016 | $13.52 | $13.65 | $13.49 | $13.57 | 4 229 552 |
| Apr 04, 2016 | $13.60 | $13.72 | $13.45 | $13.60 | 2 638 897 |
| Apr 01, 2016 | $13.15 | $13.61 | $13.08 | $13.56 | 2 617 954 |
| Mar 31, 2016 | $13.07 | $13.43 | $13.01 | $13.21 | 2 332 088 |
| Mar 30, 2016 | $13.31 | $13.41 | $12.91 | $13.13 | 3 950 893 |
| Mar 29, 2016 | $12.13 | $12.83 | $12.08 | $12.81 | 2 459 400 |
| Mar 28, 2016 | $12.29 | $12.29 | $12.04 | $12.15 | 2 440 800 |
| Mar 24, 2016 | $12.21 | $12.29 | $12.11 | $12.21 | 1 660 900 |
| Mar 23, 2016 | $12.62 | $12.62 | $12.30 | $12.30 | 1 728 500 |
| Mar 22, 2016 | $12.58 | $12.68 | $12.52 | $12.61 | 1 332 000 |
| Mar 21, 2016 | $12.60 | $12.74 | $12.50 | $12.63 | 1 798 500 |
| Mar 18, 2016 | $12.33 | $12.68 | $12.00 | $12.64 | 2 648 600 |
| Mar 17, 2016 | $12.87 | $12.87 | $12.25 | $12.40 | 1 562 600 |
| Mar 16, 2016 | $12.68 | $12.83 | $12.44 | $12.69 | 2 405 500 |
| Mar 15, 2016 | $12.86 | $12.97 | $12.68 | $12.72 | 2 427 300 |
| Mar 14, 2016 | $12.85 | $12.99 | $12.70 | $12.89 | 2 249 300 |
| Mar 11, 2016 | $12.86 | $13.09 | $12.73 | $12.91 | 1 958 700 |
| Mar 10, 2016 | $12.68 | $13.06 | $12.68 | $12.80 | 2 044 500 |
| Mar 09, 2016 | $12.61 | $12.98 | $12.61 | $12.88 | 2 029 800 |
| Mar 08, 2016 | $13.06 | $13.16 | $12.77 | $12.80 | 1 950 700 |
