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

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

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

16.90

-0.08

(-0.47%)

At close: 04:00PM EDT

16.64

-0.26

(-1.54%)

After hours:

07:04PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	16.92	16.94	16.63	16.90	16.90	1,296,200
26 May 2022	17.35	17.51	16.96	16.98	16.98	948,000
25 May 2022	17.01	17.58	16.87	17.30	17.30	1,536,800
24 May 2022	16.71	17.28	16.54	17.05	17.05	1,752,500
23 May 2022	16.58	17.11	16.58	16.88	16.88	1,726,200
20 May 2022	16.87	16.96	16.37	16.73	16.73	1,780,400
19 May 2022	16.84	17.04	16.47	16.77	16.77	2,492,700
18 May 2022	17.90	17.90	16.90	16.95	16.95	1,745,400
17 May 2022	17.91	18.25	17.72	18.10	18.10	1,185,200
16 May 2022	17.99	18.15	17.75	17.89	17.89	1,501,400
13 May 2022	17.99	18.40	17.82	18.04	18.04	1,742,400
12 May 2022	17.60	18.11	17.37	17.84	17.84	1,869,500
11 May 2022	18.38	18.82	17.78	17.83	17.83	1,502,000
10 May 2022	18.12	19.00	18.10	18.49	18.49	2,426,800
09 May 2022	18.38	18.53	17.82	18.12	18.12	2,252,700
06 May 2022	19.28	19.91	18.22	18.64	18.64	2,273,200
05 May 2022	20.68	20.70	19.65	19.87	19.87	1,298,600
04 May 2022	20.60	20.90	20.27	20.86	20.86	837,500
03 May 2022	20.14	20.84	20.10	20.58	20.58	2,258,300
02 May 2022	20.47	20.70	20.07	20.28	20.28	1,657,700
29 Apr 2022	20.87	21.33	20.51	20.66	20.66	1,751,300
28 Apr 2022	21.30	21.50	20.48	20.85	20.85	1,100,800
27 Apr 2022	21.28	21.55	21.02	21.27	21.27	1,040,000
26 Apr 2022	21.71	22.27	21.19	21.26	21.26	1,184,400
25 Apr 2022	21.64	21.97	21.42	21.87	21.87	870,500
22 Apr 2022	22.31	22.38	21.58	21.65	21.65	1,406,400
21 Apr 2022	23.00	23.25	22.46	22.49	22.49	1,684,800
20 Apr 2022	22.53	22.94	22.28	22.80	22.80	1,335,300
19 Apr 2022	22.16	22.54	22.05	22.34	22.34	1,282,800
18 Apr 2022	22.39	22.46	21.94	22.11	22.11	824,900
14 Apr 2022	22.81	22.85	22.31	22.32	22.32	657,500
13 Apr 2022	22.58	23.19	22.47	22.75	22.75	1,099,600
12 Apr 2022	22.37	22.75	22.28	22.58	22.58	1,051,800
11 Apr 2022	22.63	22.86	22.16	22.23	22.23	1,065,100
08 Apr 2022	22.77	22.95	22.67	22.76	22.76	1,071,900
07 Apr 2022	22.87	23.00	22.54	22.63	22.63	846,500
06 Apr 2022	22.53	22.92	22.37	22.74	22.74	1,131,800
05 Apr 2022	22.43	23.17	22.43	22.70	22.70	1,309,700
04 Apr 2022	23.09	23.24	22.49	22.77	22.77	828,000
01 Apr 2022	22.45	23.22	22.28	23.09	23.09	1,388,400
31 Mar 2022	22.50	22.95	22.45	22.52	22.52	1,788,100
30 Mar 2022	22.32	22.62	22.21	22.42	22.42	2,249,200
29 Mar 2022	21.84	22.53	21.72	22.41	22.41	1,400,500
28 Mar 2022	21.68	21.87	21.47	21.68	21.68	1,048,800
25 Mar 2022	21.61	21.80	21.32	21.76	21.76	662,900
24 Mar 2022	21.73	21.97	21.60	21.61	21.61	579,100
23 Mar 2022	22.06	22.21	21.48	21.63	21.63	987,000
22 Mar 2022	22.18	22.66	22.15	22.22	22.22	1,156,200
21 Mar 2022	21.66	22.27	21.60	22.21	22.21	1,315,800
18 Mar 2022	22.24	22.37	21.40	21.59	21.59	2,326,600
17 Mar 2022	22.04	22.93	21.97	22.15	22.15	2,808,200
16 Mar 2022	21.77	22.04	21.17	22.00	22.00	1,584,200
15 Mar 2022	21.68	21.94	21.54	21.73	21.73	1,786,200
14 Mar 2022	20.89	21.81	20.72	21.60	21.60	2,136,200
11 Mar 2022	21.97	22.20	20.98	20.98	20.98	2,517,600
10 Mar 2022	21.93	22.08	21.58	21.96	21.96	2,024,200
09 Mar 2022	21.36	22.17	21.18	22.12	22.12	3,412,600
08 Mar 2022	20.78	21.41	20.72	21.24	21.24	2,222,800
07 Mar 2022	21.60	21.96	20.80	20.84	20.84	3,851,200
04 Mar 2022	21.28	21.44	20.59	21.40	21.40	3,516,100
03 Mar 2022	20.59	21.92	20.34	20.97	20.97	5,757,700
02 Mar 2022	19.82	20.28	19.48	20.12	20.12	1,603,200
01 Mar 2022	19.42	20.16	19.30	19.86	19.86	2,657,700
28 Feb 2022	19.46	19.89	19.36	19.46	19.46	2,372,300
25 Feb 2022	20.16	20.93	19.28	19.48	19.48	2,934,900
24 Feb 2022	19.58	20.41	19.34	20.34	20.34	1,868,100
23 Feb 2022	20.25	20.31	19.85	19.89	19.89	1,232,800
22 Feb 2022	20.38	20.54	20.02	20.08	20.08	1,088,500
18 Feb 2022	20.53	20.72	20.20	20.39	20.39	2,547,000
17 Feb 2022	20.69	20.79	20.44	20.55	20.55	1,183,000
16 Feb 2022	20.81	20.95	20.51	20.89	20.89	1,455,100
15 Feb 2022	20.95	21.17	20.67	20.88	20.88	3,485,600
14 Feb 2022	21.48	21.54	20.77	20.85	20.85	1,894,500
11 Feb 2022	21.50	21.95	21.45	21.53	21.53	2,536,100
10 Feb 2022	21.29	21.87	21.20	21.50	21.50	2,854,600
09 Feb 2022	21.39	21.58	21.09	21.45	21.45	3,650,300
08 Feb 2022	20.81	21.48	20.63	21.36	21.36	2,053,000
07 Feb 2022	20.61	20.95	20.30	20.78	20.78	1,746,500
04 Feb 2022	20.57	20.83	20.03	20.63	20.63	1,907,700
03 Feb 2022	20.65	21.24	20.62	20.75	20.75	3,766,700
02 Feb 2022	20.91	21.09	20.53	20.74	20.74	1,981,200
01 Feb 2022	20.32	20.95	20.16	20.81	20.81	2,930,600
31 Jan 2022	20.50	21.02	20.15	20.22	20.22	3,500,200
28 Jan 2022	19.61	20.55	19.51	20.55	20.55	2,197,100
27 Jan 2022	20.03	20.64	19.69	19.69	19.69	3,657,100
26 Jan 2022	20.39	20.77	19.98	20.07	20.07	3,625,400
25 Jan 2022	19.00	20.63	18.10	20.28	20.28	9,268,500
24 Jan 2022	16.97	17.53	16.85	17.48	17.48	1,065,100
21 Jan 2022	17.07	17.49	17.03	17.14	17.14	863,500
20 Jan 2022	17.14	17.59	17.14	17.21	17.21	1,047,400
19 Jan 2022	17.51	17.57	17.10	17.11	17.11	615,900
18 Jan 2022	17.82	17.94	17.50	17.52	17.52	605,800
14 Jan 2022	17.51	17.91	17.50	17.88	17.88	530,400
13 Jan 2022	17.66	17.83	17.14	17.68	17.68	435,600
12 Jan 2022	18.26	18.26	17.52	17.70	17.70	618,700
11 Jan 2022	17.72	17.94	17.64	17.92	17.92	623,300
10 Jan 2022	17.56	17.75	17.28	17.72	17.72	964,300
07 Jan 2022	17.65	17.90	17.59	17.65	17.65	820,200
06 Jan 2022	17.83	18.14	17.58	17.73	17.73	879,200
05 Jan 2022	18.45	18.56	18.00	18.02	18.02	1,087,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,404.41-138.57(-0.34%)

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

Allscripts Healthcare Solutions, Inc. (MDRX)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,404.41
-138.57(-0.34%)