Australia markets open in 1 minute

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.30-0.42 (-2.67%)
At close: 04:00PM EDT
15.20 -0.10 (-0.65%)
After hours: 06:30PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202215.7215.7215.2015.3015.301,721,501
28 Sept 202216.1816.3315.5315.7215.722,191,200
27 Sept 202216.2816.6815.9516.1716.171,622,300
26 Sept 202216.4916.6916.1316.1516.151,257,100
23 Sept 202216.5016.7016.2916.6716.671,172,700
22 Sept 202216.5816.8216.2616.7016.702,151,200
21 Sept 202216.6317.0516.5416.5616.561,292,000
20 Sept 202216.6516.7216.3116.5916.591,027,200
19 Sept 202216.2016.8216.2016.7416.741,121,700
16 Sept 202216.6216.6316.1816.2916.293,841,600
15 Sept 202216.4516.7216.3916.6716.67885,000
14 Sept 202216.7516.8016.2716.5116.51900,500
13 Sept 202216.9916.9916.5716.6216.621,207,300
12 Sept 202217.1317.2016.9216.9816.98745,700
09 Sept 202216.6317.0316.4317.0017.001,116,500
08 Sept 202216.3716.6616.3316.5616.56793,600
07 Sept 202216.7516.8316.3916.4716.471,170,100
06 Sept 202216.6316.7916.3916.7616.761,137,900
02 Sept 202217.1717.1916.5416.6316.63905,400
01 Sept 202216.9217.1016.7017.0617.061,400,800
31 Aug 202217.4417.5216.9517.0017.001,056,600
30 Aug 202217.5717.6517.2917.4317.431,439,900
29 Aug 202216.8717.5616.8117.5317.531,183,100
26 Aug 202217.5217.5317.0217.0617.06999,700
25 Aug 202216.9917.6616.9917.5817.581,189,000
24 Aug 202216.7017.0816.7016.9716.971,166,900
23 Aug 202217.1517.3216.6616.6716.671,224,500
22 Aug 202217.0117.2316.9217.1217.121,118,700
19 Aug 202217.4517.5517.1717.1717.17990,100
18 Aug 202217.5417.6817.3517.6517.65994,600
17 Aug 202217.3817.7017.2317.4817.48903,800
16 Aug 202217.5317.5717.2717.4717.471,150,600
15 Aug 202217.4617.6517.3317.5217.52911,300
12 Aug 202217.2117.5617.1417.5017.50808,100
11 Aug 202217.7217.9017.1017.1117.111,180,100
10 Aug 202217.4717.7117.2017.6017.601,674,700
09 Aug 202217.4517.8517.1417.2917.291,458,900
08 Aug 202217.7017.7917.2917.4517.451,617,500
05 Aug 202216.2517.5616.0117.5317.533,122,200
04 Aug 202215.8015.8315.3215.4515.451,701,900
03 Aug 202215.9116.0115.6715.7815.781,877,000
02 Aug 202215.8116.0215.6915.7415.74900,100
01 Aug 202215.7916.0715.7415.8015.801,267,400
29 July 202215.7215.8615.5315.8215.82892,200
28 July 202215.5915.7615.1215.6615.66732,500
27 July 202215.6215.6815.2915.6315.631,209,100
26 July 202214.9315.6414.9215.5115.51843,700
25 July 202215.0115.2214.9615.0915.091,147,500
22 July 202214.8414.9914.7514.9914.99814,300
21 July 202214.5914.8714.5014.8414.84905,500
20 July 202214.6414.7714.5514.6814.68973,800
19 July 202214.4014.8014.2214.7414.74814,900
18 July 202214.7014.8314.2214.2614.26726,900
15 July 202214.7714.8414.4214.6614.66920,200
14 July 202214.1414.4513.9914.3714.371,226,400
13 July 202214.1914.5714.1714.3614.36931,600
12 July 202214.2914.5714.1914.2614.261,407,200
11 July 202214.6614.7014.3214.3514.35667,800
08 July 202214.7014.8914.5714.6714.671,148,900
07 July 202215.1215.2114.6614.6914.691,059,800
06 July 202215.1715.2914.7714.9714.975,365,900
05 July 202214.9415.1214.6815.1215.121,507,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...