Australia markets closed

Veradigm Inc. (MDRX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.55-0.30 (-3.82%)
At close: 03:52PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20247.657.957.557.557.55114,100
16 May 20247.267.857.267.857.85169,600
15 May 20248.008.007.457.507.5084,400
14 May 20247.657.907.507.507.50605,200
13 May 20247.517.757.517.727.729,000
10 May 20247.507.907.507.797.79685,200
09 May 20247.608.007.607.757.75295,400
08 May 20247.608.007.267.617.61393,800
07 May 20247.708.007.507.517.51181,700
06 May 20247.757.957.707.707.7055,100
03 May 20247.808.007.267.707.70237,400
02 May 20247.808.157.707.807.80609,200
01 May 20247.998.257.787.827.82583,900
30 Apr 20247.988.257.757.997.99163,900
29 Apr 20247.758.107.757.987.9888,300
26 Apr 20247.898.007.897.967.96249,800
25 Apr 20247.608.267.607.957.9561,100
24 Apr 20248.008.257.518.038.03755,600
23 Apr 20247.708.007.657.957.95941,100
22 Apr 20247.627.907.417.687.68243,800
19 Apr 20247.508.387.507.607.60104,800
18 Apr 20247.507.707.477.557.55441,800
17 Apr 20247.907.907.457.557.55216,400
16 Apr 20247.507.707.407.457.45569,400
15 Apr 20247.707.907.407.517.51495,100
12 Apr 20247.658.007.607.707.70232,300
11 Apr 20247.988.057.757.807.80941,300
10 Apr 20248.498.497.757.957.95321,200
09 Apr 20248.008.308.008.008.00188,600
08 Apr 20248.008.308.008.158.15238,800
05 Apr 20247.808.107.757.987.98414,400
04 Apr 20248.108.207.708.008.00494,500
03 Apr 20247.708.107.707.857.853,219,800
02 Apr 20247.608.207.608.008.001,131,100
01 Apr 20247.508.107.507.807.80560,300
28 Mar 20247.658.007.457.707.701,009,200
27 Mar 20247.708.157.407.807.801,838,100
26 Mar 20247.508.207.507.817.811,763,000
25 Mar 20247.858.497.507.507.502,304,600
22 Mar 20247.858.257.857.957.95480,500
21 Mar 20247.608.747.608.058.051,020,200
20 Mar 20248.758.757.657.807.80789,200
19 Mar 20248.8710.007.508.208.20868,600
18 Mar 20247.909.247.768.358.35875,000
15 Mar 20248.458.748.258.408.403,511,900
14 Mar 20247.508.707.508.358.351,217,000
13 Mar 20247.258.457.058.058.056,355,400
12 Mar 20247.157.457.157.257.253,236,800
11 Mar 20247.657.706.757.407.405,121,600
08 Mar 20247.507.937.257.657.653,469,900
07 Mar 20247.107.656.807.507.505,801,900
06 Mar 20246.707.206.706.906.905,865,400
05 Mar 20246.457.056.456.806.805,481,300
04 Mar 20245.506.485.506.406.405,601,400
01 Mar 20245.606.305.016.136.1346,789,500
29 Feb 20246.567.205.835.995.9920,242,800
28 Feb 20246.987.336.206.816.8181,916,000
27 Feb 20246.947.886.807.607.6014,928,700
26 Feb 20248.288.548.228.318.312,326,000
23 Feb 20248.348.378.208.278.271,371,100
22 Feb 20248.188.458.068.398.391,391,500
21 Feb 20248.368.398.258.288.281,322,400
20 Feb 20248.218.518.088.368.362,429,000
16 Feb 20248.488.518.248.278.273,305,400
15 Feb 20248.158.548.158.528.521,791,300
14 Feb 20248.268.327.898.068.062,345,200
13 Feb 20248.508.648.228.268.261,900,000
12 Feb 20248.528.778.488.638.631,778,700
09 Feb 20248.498.608.388.548.541,707,300
08 Feb 20248.428.558.238.508.505,664,000
07 Feb 20249.099.098.358.398.394,743,100
06 Feb 20249.029.288.828.968.961,412,000
05 Feb 20248.959.298.929.119.113,770,900
02 Feb 20249.139.218.999.019.011,157,200
01 Feb 20249.129.269.119.209.201,304,500
31 Jan 20249.469.509.129.139.131,217,400
30 Jan 20249.619.639.319.409.40959,100
29 Jan 20249.389.689.259.669.661,016,500
26 Jan 20249.439.549.289.409.40981,500
25 Jan 20249.439.579.349.389.381,306,200
24 Jan 20249.499.579.329.409.40991,200
23 Jan 20249.619.739.319.449.441,021,500
22 Jan 20249.059.529.059.499.491,694,600
19 Jan 20249.139.178.949.029.021,134,100
18 Jan 20248.879.108.689.069.061,927,100
17 Jan 20249.239.368.868.918.911,552,700
16 Jan 20249.199.509.019.389.382,400,700
12 Jan 20249.539.539.249.309.302,555,300
11 Jan 20249.409.559.219.439.433,306,100
10 Jan 202410.3310.459.239.439.435,184,300
09 Jan 202410.8511.0510.6910.7610.76958,300
08 Jan 202410.5010.9110.2610.8710.871,499,400
05 Jan 202410.6010.6810.4810.4810.481,037,100
04 Jan 202410.7110.8010.5410.6310.631,100,400
03 Jan 202410.8210.8810.2910.6210.621,539,700
02 Jan 202410.3911.0410.3610.7510.751,197,500
29 Dec 202310.4910.5610.3910.4910.491,058,200
28 Dec 202310.3510.4810.3010.4810.48851,700
27 Dec 202310.4710.5110.3210.4010.401,122,000
26 Dec 202310.5310.5710.2810.4510.45924,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...