MDRX

Allscripts Healthcare So... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Allscripts Healthcare Solutions Inc MDRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.58% 13.73 16:44:43
Open Price Low Price High Price Close Price Prev Close
13.77 13.68 13.85 13.70 13.81
more quote information »

MDRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.8314.28513.6614.082,883,544-0.10-0.72%
1 Month15.4115.7913.3014.501,866,875-1.68-10.9%
3 Months18.5818.56513.3015.991,434,382-4.85-26.1%
6 Months15.2719.00513.3016.421,483,890-1.54-10.09%
1 Year7.6819.0057.5514.981,754,1796.0578.78%
3 Years14.3719.0054.5611.101,930,838-0.64-4.45%
5 Years13.1519.0054.5611.771,982,1810.584.41%

MDRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 13.70 -0.11 -0.8% 13.77 13.85 13.68 815,559
Sep 23 2021 13.81 0.03 0.22% 13.81 13.97 13.66 1,500,340
Sep 22 2021 13.78 0.05 0.36% 13.81 13.905 13.675 864,034
Sep 21 2021 13.73 -0.11 -0.79% 13.88 13.975 13.72 1,612,664
Sep 20 2021 13.84 -0.42 -2.95% 14.09 14.175 13.77 1,613,393
Sep 17 2021 14.26 0.48 3.48% 13.83 14.285 13.71 8,827,290
Sep 16 2021 13.78 -0.02 -0.14% 13.425 13.905 13.30 1,955,993
Sep 15 2021 13.80 -0.05 -0.36% 13.88 14.86 13.75 1,380,791
Sep 14 2021 13.85 -0.49 -3.42% 14.36 14.47 13.805 1,344,117
Sep 13 2021 14.34 0.03 0.21% 14.37 14.41 14.19 1,368,307
Sep 10 2021 14.31 -0.23 -1.58% 14.61 14.565 14.29 1,093,802
Sep 09 2021 14.54 -0.04 -0.27% 14.385 14.66 14.29 2,075,964
Sep 08 2021 14.58 -0.46 -3.06% 14.98 15.08 14.565 1,259,248
Sep 07 2021 15.04 -0.16 -1.05% 15.20 15.265 14.95 1,383,280
Sep 03 2021 15.20 -0.18 -1.17% 15.44 15.45 15.15 1,145,918
Sep 02 2021 15.38 -0.14 -0.9% 15.50 15.50 15.29 1,269,771
Sep 01 2021 15.52 0.16 1.04% 15.45 15.60 15.27 1,623,294
Aug 31 2021 15.36 -0.11 -0.71% 15.47 15.61 15.28 2,473,358
Aug 30 2021 15.47 -0.32 -2.03% 15.78 15.78 15.39 1,163,240
Aug 27 2021 15.79 0.44 2.87% 15.41 15.79 15.29 1,515,823
Aug 26 2021 15.35 -0.22 -1.41% 15.57 15.67 15.32 1,369,825
Aug 25 2021 15.57 -0.61 -3.77% 16.10 16.11 15.57 1,922,280
See More Historical Prices ยป
Your Recent History
NASDAQ
MDRX
Allscripts..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 03:31:02