Australia markets closed

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.16+0.33 (+2.23%)
At close: 04:00PM EDT
15.16 0.00 (0.00%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202214.8815.2914.6315.1615.16914,100
30 June 202215.0515.1014.6514.8314.831,605,400
29 June 202215.3015.3915.0215.2615.261,044,000
28 June 202215.8316.0915.2615.3315.33905,200
27 June 202215.5715.9215.3615.6815.681,272,300
24 June 202215.3015.5115.1415.5015.502,293,900
23 June 202215.5115.8215.0115.1915.19933,500
22 June 202215.0415.4815.0415.3615.361,290,500
21 June 202215.3915.4515.1115.1615.161,605,900
17 June 202214.9315.2614.7715.0015.004,090,900
16 June 202215.4815.5214.7014.8314.831,633,100
15 June 202215.3416.0715.2415.8115.811,922,900
14 June 202215.5115.6015.0015.2115.211,429,000
13 June 202216.2716.4315.5215.5615.561,333,600
10 June 202216.5716.9316.4616.7116.711,699,600
09 June 202216.7517.1116.4716.9216.922,210,800
08 June 202217.3617.9417.0417.2117.211,678,900
07 June 202217.3017.5717.1617.4417.441,966,300
06 June 202217.4017.4817.1817.4117.411,571,000
03 June 202217.2217.4317.0617.3717.371,180,100
02 June 202217.0317.3416.8817.3017.303,722,500
01 June 202217.1017.4016.8017.0817.085,457,800
31 May 202217.0117.4016.8817.0917.091,851,300
27 May 202216.9216.9416.6316.9016.901,296,200
26 May 202217.3517.5116.9616.9816.98948,000
25 May 202217.0117.5816.8717.3017.301,536,800
24 May 202216.7117.2816.5417.0517.051,752,500
23 May 202216.5817.1116.5816.8816.881,726,200
20 May 202216.8716.9616.3716.7316.731,780,400
19 May 202216.8417.0416.4716.7716.772,492,700
18 May 202217.9017.9016.9016.9516.951,745,400
17 May 202217.9118.2517.7218.1018.101,185,200
16 May 202217.9918.1517.7517.8917.891,501,400
13 May 202217.9918.4017.8218.0418.041,742,400
12 May 202217.6018.1117.3717.8417.841,869,500
11 May 202218.3818.8217.7817.8317.831,502,000
10 May 202218.1219.0018.1018.4918.492,426,800
09 May 202218.3818.5317.8218.1218.122,252,700
06 May 202219.2819.9118.2218.6418.642,273,200
05 May 202220.6820.7019.6519.8719.871,298,600
04 May 202220.6020.9020.2720.8620.86837,500
03 May 202220.1420.8420.1020.5820.582,258,300
02 May 202220.4720.7020.0720.2820.281,657,700
29 Apr 202220.8721.3320.5120.6620.661,751,300
28 Apr 202221.3021.5020.4820.8520.851,100,800
27 Apr 202221.2821.5521.0221.2721.271,040,000
26 Apr 202221.7122.2721.1921.2621.261,184,400
25 Apr 202221.6421.9721.4221.8721.87870,500
22 Apr 202222.3122.3821.5821.6521.651,406,400
21 Apr 202223.0023.2522.4622.4922.491,684,800
20 Apr 202222.5322.9422.2822.8022.801,335,300
19 Apr 202222.1622.5422.0522.3422.341,282,800
18 Apr 202222.3922.4621.9422.1122.11824,900
14 Apr 202222.8122.8522.3122.3222.32657,500
13 Apr 202222.5823.1922.4722.7522.751,099,600
12 Apr 202222.3722.7522.2822.5822.581,051,800
11 Apr 202222.6322.8622.1622.2322.231,065,100
08 Apr 202222.7722.9522.6722.7622.761,071,900
07 Apr 202222.8723.0022.5422.6322.63846,500
06 Apr 202222.5322.9222.3722.7422.741,131,800
05 Apr 202222.4323.1722.4322.7022.701,309,700
04 Apr 202223.0923.2422.4922.7722.77828,000
01 Apr 202222.4523.2222.2823.0923.091,388,400
31 Mar 202222.5022.9522.4522.5222.521,788,100
30 Mar 202222.3222.6222.2122.4222.422,249,200
29 Mar 202221.8422.5321.7222.4122.411,400,500
28 Mar 202221.6821.8721.4721.6821.681,048,800
25 Mar 202221.6121.8021.3221.7621.76662,900
24 Mar 202221.7321.9721.6021.6121.61579,100
23 Mar 202222.0622.2121.4821.6321.63987,000
22 Mar 202222.1822.6622.1522.2222.221,156,200
21 Mar 202221.6622.2721.6022.2122.211,315,800
18 Mar 202222.2422.3721.4021.5921.592,326,600
17 Mar 202222.0422.9321.9722.1522.152,808,200
16 Mar 202221.7722.0421.1722.0022.001,584,200
15 Mar 202221.6821.9421.5421.7321.731,786,200
14 Mar 202220.8921.8120.7221.6021.602,136,200
11 Mar 202221.9722.2020.9820.9820.982,517,600
10 Mar 202221.9322.0821.5821.9621.962,024,200
09 Mar 202221.3622.1721.1822.1222.123,412,600
08 Mar 202220.7821.4120.7221.2421.242,222,800
07 Mar 202221.6021.9620.8020.8420.843,851,200
04 Mar 202221.2821.4420.5921.4021.403,516,100
03 Mar 202220.5921.9220.3420.9720.975,757,700
02 Mar 202219.8220.2819.4820.1220.121,603,200
01 Mar 202219.4220.1619.3019.8619.862,657,700
28 Feb 202219.4619.8919.3619.4619.462,372,300
25 Feb 202220.1620.9319.2819.4819.482,934,900
24 Feb 202219.5820.4119.3420.3420.341,868,100
23 Feb 202220.2520.3119.8519.8919.891,232,800
22 Feb 202220.3820.5420.0220.0820.081,088,500
18 Feb 202220.5320.7220.2020.3920.392,547,000
17 Feb 202220.6920.7920.4420.5520.551,183,000
16 Feb 202220.8120.9520.5120.8920.891,455,100
15 Feb 202220.9521.1720.6720.8820.883,485,600
14 Feb 202221.4821.5420.7720.8520.851,894,500
11 Feb 202221.5021.9521.4521.5321.532,536,100
10 Feb 202221.2921.8721.2021.5021.502,854,600
09 Feb 202221.3921.5821.0921.4521.453,650,300
08 Feb 202220.8121.4820.6321.3621.362,053,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...