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 |
| Mar 07, 2016 | $12.81 | $13.33 | $12.81 | $13.13 | 2 661 400 |
| Mar 04, 2016 | $12.79 | $13.01 | $12.59 | $12.85 | 2 528 000 |
| Mar 03, 2016 | $12.74 | $12.86 | $12.61 | $12.76 | 2 738 700 |
| Mar 02, 2016 | $12.55 | $12.93 | $12.47 | $12.78 | 5 085 300 |
| Mar 01, 2016 | $12.64 | $12.75 | $12.49 | $12.59 | 2 371 100 |
| Feb 29, 2016 | $12.50 | $12.71 | $12.48 | $12.52 | 1 870 400 |
| Feb 26, 2016 | $12.51 | $12.68 | $12.21 | $12.53 | 1 822 400 |
| Feb 25, 2016 | $12.44 | $12.61 | $12.30 | $12.41 | 2 161 000 |
| Feb 24, 2016 | $12.05 | $12.45 | $12.01 | $12.39 | 2 354 600 |
| Feb 23, 2016 | $12.07 | $12.40 | $12.07 | $12.20 | 2 394 500 |
| Feb 22, 2016 | $12.25 | $12.29 | $11.99 | $12.18 | 1 829 900 |
| Feb 19, 2016 | $11.65 | $12.30 | $11.47 | $12.15 | 7 183 200 |
| Feb 18, 2016 | $12.64 | $12.99 | $12.29 | $12.42 | 7 706 300 |
| Feb 17, 2016 | $12.75 | $12.83 | $12.61 | $12.62 | 5 599 300 |
| Feb 16, 2016 | $12.68 | $12.82 | $12.51 | $12.71 | 3 159 500 |
| Feb 12, 2016 | $12.48 | $12.59 | $12.27 | $12.54 | 2 138 300 |
| Feb 11, 2016 | $12.06 | $12.50 | $11.89 | $12.38 | 2 961 400 |
| Feb 10, 2016 | $12.17 | $12.50 | $12.17 | $12.26 | 2 188 000 |
| Feb 09, 2016 | $12.39 | $12.39 | $11.91 | $12.08 | 2 788 700 |
| Feb 08, 2016 | $12.46 | $12.70 | $11.94 | $12.26 | 2 863 800 |
| Feb 05, 2016 | $13.22 | $13.22 | $12.55 | $12.63 | 1 915 400 |
| Feb 04, 2016 | $13.55 | $13.55 | $13.15 | $13.29 | 1 185 100 |
| Feb 03, 2016 | $13.30 | $13.66 | $12.91 | $13.28 | 2 461 700 |
| Feb 02, 2016 | $13.40 | $13.71 | $13.11 | $13.22 | 1 807 900 |
| Feb 01, 2016 | $13.92 | $13.92 | $13.42 | $13.50 | 2 764 100 |
