News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Veradigm Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

17.34

-0.57

(-3.18%)

At close: 04:00PM EST

17.34

0.00

(0.00%)

After hours:

04:35PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	17.45	17.59	17.09	17.34	17.34	1,021,992
31 Jan 2023	17.58	17.92	17.58	17.91	17.91	948,200
30 Jan 2023	17.62	17.81	17.51	17.59	17.59	639,300
27 Jan 2023	18.03	18.13	17.74	17.75	17.75	721,600
26 Jan 2023	18.10	18.24	17.81	18.07	18.07	882,800
25 Jan 2023	17.89	18.22	17.72	18.03	18.03	2,162,100
24 Jan 2023	18.39	18.43	17.77	18.03	18.03	1,145,200
23 Jan 2023	18.43	18.81	18.24	18.45	18.45	789,800
20 Jan 2023	18.58	18.59	18.27	18.50	18.50	692,200
19 Jan 2023	18.33	18.55	18.27	18.38	18.38	1,044,000
18 Jan 2023	19.06	19.10	18.44	18.45	18.45	945,900
17 Jan 2023	19.23	19.36	18.99	19.06	19.06	633,500
13 Jan 2023	19.77	19.77	19.19	19.22	19.22	1,222,400
12 Jan 2023	18.80	19.61	18.80	19.59	19.59	1,753,700
11 Jan 2023	18.82	19.14	17.90	18.70	18.70	4,118,300
10 Jan 2023	17.98	18.01	17.70	17.81	17.81	914,600
09 Jan 2023	17.63	18.15	17.48	17.90	17.90	1,318,100
06 Jan 2023	17.14	17.63	17.03	17.60	17.60	1,162,800
05 Jan 2023	17.31	17.35	16.98	17.05	17.05	1,166,900
04 Jan 2023	17.38	17.57	17.18	17.51	17.51	1,068,900
03 Jan 2023	17.69	17.83	17.14	17.22	17.22	1,183,600
30 Dec 2022	17.75	17.86	17.47	17.64	17.64	889,000
29 Dec 2022	17.75	17.93	17.62	17.88	17.88	590,100
28 Dec 2022	18.02	18.11	17.68	17.68	17.68	490,300
27 Dec 2022	17.91	18.04	17.66	17.96	17.96	787,000
23 Dec 2022	17.99	18.10	17.85	17.86	17.86	428,100
22 Dec 2022	17.91	17.99	17.78	17.98	17.98	575,700
21 Dec 2022	17.86	18.11	17.79	18.05	18.05	692,100
20 Dec 2022	17.82	18.04	17.67	17.72	17.72	801,500
19 Dec 2022	17.85	18.17	17.68	17.83	17.83	962,100
16 Dec 2022	17.85	18.02	17.50	17.78	17.78	5,185,700
15 Dec 2022	18.26	18.31	18.02	18.13	18.13	1,430,800
14 Dec 2022	18.61	18.84	18.28	18.42	18.42	1,362,800
13 Dec 2022	18.75	18.92	18.42	18.70	18.70	2,137,900
12 Dec 2022	18.53	18.53	18.24	18.32	18.32	1,564,800
09 Dec 2022	18.75	18.79	18.53	18.54	18.54	1,054,700
08 Dec 2022	18.30	18.80	18.30	18.75	18.75	1,260,800
07 Dec 2022	18.93	19.11	18.31	18.33	18.33	2,014,800
06 Dec 2022	18.64	18.86	18.17	18.50	18.50	870,700
05 Dec 2022	18.93	18.93	18.48	18.70	18.70	1,183,400
02 Dec 2022	18.69	19.23	18.64	19.06	19.06	1,012,000
01 Dec 2022	19.02	19.25	18.65	18.90	18.90	1,199,100
30 Nov 2022	18.38	18.98	18.29	18.94	18.94	1,433,200
29 Nov 2022	18.07	18.61	18.01	18.39	18.39	1,353,700
28 Nov 2022	18.46	18.50	18.09	18.16	18.16	880,900
25 Nov 2022	18.65	18.88	18.52	18.55	18.55	409,800
23 Nov 2022	18.37	18.65	18.25	18.60	18.60	749,200
22 Nov 2022	18.23	18.41	18.04	18.34	18.34	1,331,600
21 Nov 2022	18.04	18.47	17.67	18.21	18.21	836,600
18 Nov 2022	18.65	18.75	18.05	18.12	18.12	2,509,300
17 Nov 2022	17.98	18.32	17.74	18.31	18.31	1,170,000
16 Nov 2022	18.02	18.27	17.62	18.12	18.12	1,424,200
15 Nov 2022	18.08	18.40	17.90	18.14	18.14	2,465,700
14 Nov 2022	17.96	18.45	17.68	17.97	17.97	1,713,600
11 Nov 2022	18.56	18.71	18.02	18.07	18.07	1,205,700
10 Nov 2022	17.92	18.45	17.72	18.45	18.45	1,564,200
09 Nov 2022	17.27	17.74	17.03	17.52	17.52	2,890,500
08 Nov 2022	16.18	17.09	16.11	16.89	16.89	1,923,000
07 Nov 2022	15.82	16.44	15.66	16.19	16.19	2,089,500
04 Nov 2022	14.27	15.87	14.21	15.67	15.67	2,776,200
03 Nov 2022	14.18	14.26	13.87	13.90	13.90	1,017,500
02 Nov 2022	14.66	14.69	14.24	14.26	14.26	823,500
01 Nov 2022	14.77	14.84	14.34	14.67	14.67	1,000,600
31 Oct 2022	14.75	14.85	14.61	14.70	14.70	942,000
28 Oct 2022	14.71	14.94	14.64	14.76	14.76	688,900
27 Oct 2022	15.04	15.14	14.55	14.66	14.66	809,000
26 Oct 2022	14.73	15.36	14.72	15.04	15.04	1,279,500
25 Oct 2022	14.36	14.73	14.33	14.63	14.63	767,800
24 Oct 2022	14.35	14.57	14.28	14.32	14.32	1,208,000
21 Oct 2022	14.26	14.36	13.95	14.25	14.25	804,200
20 Oct 2022	14.28	14.46	14.18	14.18	14.18	763,800
19 Oct 2022	14.43	14.56	14.17	14.29	14.29	752,700
18 Oct 2022	14.72	15.03	14.41	14.61	14.61	971,200
17 Oct 2022	14.34	14.62	14.21	14.41	14.41	881,300
14 Oct 2022	14.28	14.43	14.07	14.11	14.11	1,011,200
13 Oct 2022	13.83	14.31	13.59	14.15	14.15	1,064,100
12 Oct 2022	14.26	14.26	13.84	13.85	13.85	775,300
11 Oct 2022	14.25	14.41	13.95	14.28	14.28	1,371,800
10 Oct 2022	14.48	14.62	14.15	14.32	14.32	997,000
07 Oct 2022	14.96	15.17	14.30	14.40	14.40	2,068,500
06 Oct 2022	15.65	15.77	15.02	15.04	15.04	1,823,000
05 Oct 2022	15.87	16.00	15.64	15.81	15.81	1,070,900
04 Oct 2022	15.68	16.18	15.64	16.00	16.00	1,393,400
03 Oct 2022	15.40	15.58	15.03	15.49	15.49	915,300
30 Sept 2022	15.34	15.78	15.21	15.23	15.23	1,537,900
29 Sept 2022	15.72	15.72	15.21	15.30	15.30	1,769,600
28 Sept 2022	16.18	16.33	15.53	15.72	15.72	2,191,200
27 Sept 2022	16.28	16.68	15.95	16.17	16.17	1,622,300
26 Sept 2022	16.49	16.69	16.13	16.15	16.15	1,257,100
23 Sept 2022	16.50	16.70	16.29	16.67	16.67	1,172,700
22 Sept 2022	16.58	16.82	16.26	16.70	16.70	2,151,200
21 Sept 2022	16.63	17.05	16.54	16.56	16.56	1,292,000
20 Sept 2022	16.65	16.72	16.31	16.59	16.59	1,027,200
19 Sept 2022	16.20	16.82	16.20	16.74	16.74	1,121,700
16 Sept 2022	16.62	16.63	16.18	16.29	16.29	3,842,600
15 Sept 2022	16.45	16.72	16.39	16.67	16.67	885,000
14 Sept 2022	16.75	16.80	16.27	16.51	16.51	900,500
13 Sept 2022	16.99	16.99	16.57	16.62	16.62	1,207,300
12 Sept 2022	17.13	17.20	16.92	16.98	16.98	745,700
09 Sept 2022	16.63	17.03	16.43	17.00	17.00	1,116,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7140+0.0083(+1.18%)

ASX 2007,501.70+25.00(+0.33%)

OIL76.70-2.17(-2.75%)

GOLD1,966.80+21.50(+1.11%)

BTC-AUD33,269.57+913.23(+2.82%)

News that makes you smarter and richer... For free.

Veradigm Inc. (MDRX)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7140
+0.0083(+1.18%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
76.70
-2.17(-2.75%)

GOLD
1,966.80
+21.50(+1.11%)

BTC-AUD
33,269.57
+913.23(+2.82%)