Australia markets closed

Veradigm Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.14-0.24 (-1.79%)
At close: 04:00PM EDT
13.14 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202313.3913.3913.0713.1413.141,166,300
28 Sept 202313.0613.4313.0613.3813.38871,800
27 Sept 202312.7213.3312.7213.0213.021,087,800
26 Sept 202312.5312.7412.5012.7012.70674,600
25 Sept 202312.4612.6712.4412.5812.58717,200
22 Sept 202312.5612.6612.4312.6212.62682,200
21 Sept 202312.5712.7712.3512.5712.57550,000
20 Sept 202313.0113.1912.6812.6812.681,035,400
19 Sept 202313.0613.2112.7012.9612.961,313,600
18 Sept 202312.1313.3611.8213.0713.071,688,400
15 Sept 202312.4912.6112.1212.2112.212,591,500
14 Sept 202312.5712.7912.3912.4712.47816,100
13 Sept 202312.6412.6912.4112.4312.431,035,400
12 Sept 202312.8112.9412.6112.6312.631,071,900
11 Sept 202312.2112.8212.1612.7912.792,096,700
08 Sept 202312.7212.7212.0612.1912.19938,000
07 Sept 202313.1813.1812.6212.7412.74770,800
06 Sept 202313.2913.4413.0913.1513.15686,700
05 Sept 202313.4813.4912.6513.2113.21770,800
01 Sept 202313.4813.7213.4613.5213.52603,600
31 Aug 202313.5813.6913.3613.3813.38618,100
30 Aug 202313.5413.7013.4313.5813.58626,200
29 Aug 202313.5013.6913.4213.4713.47585,100
28 Aug 202313.5113.7213.4813.4913.49550,500
25 Aug 202313.4313.8313.2513.4213.421,236,100
24 Aug 202313.1213.8012.9713.3913.39866,400
23 Aug 202312.8813.2212.7813.2013.20698,900
22 Aug 202312.8713.1112.8012.8912.89540,200
21 Aug 202313.1413.1412.7912.8612.86734,500
18 Aug 202313.0413.2713.0413.1013.10579,600
17 Aug 202313.3413.5813.0213.1413.14856,700
16 Aug 202313.5413.7313.3313.3413.34622,800
15 Aug 202313.5013.6613.4213.6213.62457,400
14 Aug 202313.7413.8713.5913.6013.60676,700
11 Aug 202313.3413.8013.2213.7613.76688,400
10 Aug 202313.6713.7313.3413.4713.47465,300
09 Aug 202313.6313.6813.4713.6313.63629,700
08 Aug 202313.5913.7513.4813.6613.66714,600
07 Aug 202313.4113.8113.4113.7313.73546,400
04 Aug 202313.3613.6213.3613.5013.50721,400
03 Aug 202313.2813.3813.1013.3713.37647,400
02 Aug 202313.3013.4713.2213.3013.30701,200
01 Aug 202313.5213.5213.1913.3813.38517,800
31 July 202313.5613.6113.4413.5213.52730,400
28 July 202313.3813.5813.2113.5513.55563,300
27 July 202313.4413.6313.2213.2913.29613,900
26 July 202313.1513.4513.1513.3513.35658,600
25 July 202313.2413.3513.1013.1513.15674,200
24 July 202313.3513.4613.2413.3313.33702,100
21 July 202313.4113.5613.2613.4013.40769,600
20 July 202313.4013.4913.2413.3413.34630,300
19 July 202313.2913.4513.2913.3213.32883,000
18 July 202313.0813.3712.9613.2413.24413,300
17 July 202313.0413.1612.8813.0813.08615,800
14 July 202313.0313.0912.7513.0413.04491,100
13 July 202312.8713.1112.7613.0113.01728,100
12 July 202313.0513.1512.8312.8512.85551,400
11 July 202312.8313.0212.6112.9612.96478,300
10 July 202312.6112.9312.5512.8212.82978,800
07 July 202312.6412.8012.5512.6112.61662,700
06 July 202312.2312.7812.2212.5912.591,304,300
05 July 202312.5512.9312.4912.7012.701,506,400
03 July 202312.6012.7312.4612.6512.65932,600
30 June 202312.4712.7812.2812.6012.601,545,500
29 June 202312.0212.6712.0212.4112.411,378,600
28 June 202311.8312.0111.6912.0012.00977,900
27 June 202311.5711.8811.5011.8411.841,323,700
26 June 202311.3811.6711.3811.6211.62772,000
23 June 202311.5711.7111.3011.3611.361,191,700
22 June 202311.7011.8311.4211.7311.73767,400
21 June 202311.6211.7811.4011.6911.69894,500
20 June 202311.5811.6911.4011.6511.651,302,800
16 June 202311.5811.6311.4511.6311.632,241,500
15 June 202311.4611.6211.4311.5511.55950,800
14 June 202311.9912.0011.4611.4911.491,087,000
13 June 202312.0012.2411.9712.0212.021,927,000
12 June 202311.7512.2011.6712.0512.05902,400
09 June 202311.8612.0211.6811.7411.74929,200
08 June 202312.2712.2711.8311.8811.88777,400
07 June 202312.0212.3112.0212.2512.251,177,100
06 June 202311.6812.1711.6711.9511.951,503,300
05 June 202312.2412.2611.6211.6511.651,138,600
02 June 202312.0012.3112.0012.3012.30646,300
01 June 202311.8011.9911.6911.8911.89859,500
31 May 202311.9712.2011.7311.7811.781,236,500
30 May 202311.8712.0411.8111.9711.971,399,900
26 May 202311.8612.0611.6411.9011.90565,200
25 May 202312.0712.0711.6411.8911.89677,100
24 May 202312.1912.2712.0312.1612.16674,700
23 May 202312.1612.6712.1012.2712.271,499,100
22 May 202312.1012.3111.8212.2212.22790,700
19 May 202312.1612.3412.0612.1012.101,214,400
18 May 202311.9512.0111.8211.9111.912,156,900
17 May 202311.8812.0211.6911.9611.961,358,800
16 May 202311.9112.0511.6611.8111.81864,700
15 May 202311.8412.0211.7811.9811.98951,900
12 May 202311.9012.0011.5711.7711.771,111,500
11 May 202311.8612.5111.6711.8811.88670,700
10 May 202311.9412.2611.8011.9011.90898,200
09 May 202312.0412.0711.8011.9011.90647,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...