Australia markets closed

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.73+0.20 (+1.21%)
At close: 04:00PM EST
16.73 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202116.5417.0016.5316.7316.731,907,800
02 Dec 202116.4116.7316.3216.5316.532,538,400
01 Dec 202116.9217.3616.4016.4316.432,838,400
30 Nov 202116.8616.9716.5316.6316.632,592,500
29 Nov 202116.7717.1816.7516.9416.941,761,000
26 Nov 202117.0917.2216.4816.5916.591,013,400
24 Nov 202117.3417.5417.3017.3517.351,148,300
23 Nov 202117.4417.6016.7517.4617.461,682,800
22 Nov 202117.2017.5016.9417.3617.361,639,100
19 Nov 202117.1317.3416.9517.1117.112,504,700
18 Nov 202117.0517.3316.9217.1717.171,825,000
17 Nov 202116.8317.0216.5516.9916.991,662,700
16 Nov 202116.7417.0216.5416.8916.891,551,500
15 Nov 202116.4716.8316.2316.7216.722,119,100
12 Nov 202114.9316.5014.9316.3916.392,876,100
11 Nov 202115.3215.9715.2115.8915.892,445,500
10 Nov 202114.9815.4214.9515.2115.211,421,800
09 Nov 202114.8715.0714.7215.0515.051,262,100
08 Nov 202115.2115.3014.8514.9014.901,532,000
05 Nov 202114.0015.2713.9615.1015.101,658,200
04 Nov 202114.1114.1913.8714.1614.161,309,600
03 Nov 202113.8214.0713.8014.0314.031,296,500
02 Nov 202113.9114.1313.7313.8913.89874,700
01 Nov 202113.7914.0013.5413.8013.801,391,000
29 Oct 202113.5413.8913.5413.7813.78843,900
28 Oct 202113.2013.6313.1813.5913.59990,600
27 Oct 202113.3213.4813.1013.1913.19772,400
26 Oct 202113.6513.7013.3813.3913.39595,800
25 Oct 202113.7713.9413.5313.5913.591,000,700
22 Oct 202113.9314.0713.7913.8013.80661,600
21 Oct 202114.2214.3313.7313.9313.931,431,200
20 Oct 202114.0214.3514.0214.2514.25456,000
19 Oct 202114.2214.3114.0314.1714.171,140,700
18 Oct 202113.7114.3213.7014.2214.22924,900
15 Oct 202114.2514.5914.1414.2514.251,655,400
14 Oct 202114.4414.4513.9814.1414.141,075,900
13 Oct 202113.9014.0013.6813.9313.931,034,800
12 Oct 202113.9013.9813.7313.9213.92863,700
11 Oct 202113.9614.0513.7713.8413.84899,000
08 Oct 202113.8113.9913.6613.9713.97985,800
07 Oct 202113.5213.8713.4813.7913.791,218,200
06 Oct 202113.4613.5513.1513.4513.451,077,300
05 Oct 202113.5313.6813.3113.5113.511,032,900
04 Oct 202113.5213.5913.3613.5513.55972,200
01 Oct 202113.4513.6213.0513.5913.591,456,300
30 Sept 202113.4513.5613.3213.3713.371,495,100
29 Sept 202113.5813.5913.4113.4513.45925,700
28 Sept 202113.7613.8413.4913.5313.531,280,600
27 Sept 202113.7713.8013.6513.7813.781,593,200
24 Sept 202113.7713.8513.6813.7013.70815,600
23 Sept 202113.8113.9713.6613.8113.811,500,300
22 Sept 202113.8113.9113.6813.7813.78864,000
21 Sept 202113.8813.9813.7213.7313.731,612,700
20 Sept 202114.0914.1813.7713.8413.841,613,400
17 Sept 202113.8314.2913.7114.2614.268,827,500
16 Sept 202113.4313.9113.3013.7813.781,956,000
15 Sept 202113.8814.8613.7513.8013.801,380,800
14 Sept 202114.3614.4713.8113.8513.851,344,100
13 Sept 202114.3714.4114.1914.3414.341,370,900
10 Sept 202114.6114.6114.2914.3114.311,092,600
09 Sept 202114.3914.6614.2914.5414.542,076,000
08 Sept 202114.9815.0814.5714.5814.581,260,300
07 Sept 202115.2015.2714.9515.0415.041,383,300
03 Sept 202115.4415.4515.1515.2015.201,145,900
02 Sept 202115.5015.5015.2915.3815.381,269,800
01 Sept 202115.4515.6015.2715.5215.521,623,300
31 Aug 202115.4715.6115.2815.3615.362,473,400
30 Aug 202115.7815.7815.3915.4715.471,163,200
27 Aug 202115.4115.7915.2915.7915.791,516,600
26 Aug 202115.5715.6715.3215.3515.351,369,800
25 Aug 202116.1016.1115.5715.5715.571,922,300
24 Aug 202116.2916.3016.0416.1816.181,048,400
23 Aug 202115.9316.2515.8916.2116.211,468,700
20 Aug 202115.7216.0815.7215.8915.891,306,800
19 Aug 202116.6216.6815.8315.8515.851,817,900
18 Aug 202116.7716.9916.6316.6616.661,456,500
17 Aug 202116.8516.8616.6116.8216.821,831,000
16 Aug 202116.9017.1316.7916.9616.961,340,000
13 Aug 202117.0417.0916.8517.0117.011,291,100
12 Aug 202117.0517.1716.9417.0917.09918,600
11 Aug 202117.0817.2016.8717.0917.091,242,300
10 Aug 202117.1517.3616.9317.0517.051,498,600
09 Aug 202117.3717.4516.9417.1617.162,195,800
06 Aug 202117.5418.4817.2917.3917.392,149,500
05 Aug 202117.1417.2617.0317.1417.141,662,500
04 Aug 202117.2317.3717.0817.1017.101,027,300
03 Aug 202117.1517.4517.1317.3617.361,823,900
02 Aug 202117.1817.4317.1017.1717.17900,300
30 July 202117.1417.3117.0217.0817.081,177,600
29 July 202117.2917.3817.2017.2317.23779,700
28 July 202117.2017.4017.1717.2617.26988,800
27 July 202117.2117.3317.1117.2117.21955,700
26 July 202117.3517.6217.2017.2417.24969,900
23 July 202117.3417.5517.1717.2817.28900,900
22 July 202117.4717.5517.2017.2917.29934,200
21 July 202117.4917.7717.3817.4417.44836,100
20 July 202117.4817.6817.3417.3917.391,347,800
19 July 202117.3317.4917.1717.3417.341,580,000
16 July 202117.7717.8917.4217.5117.511,812,700
15 July 202117.8617.9017.5317.7217.721,197,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...