MDRX

Allscripts Healthcare So... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Allscripts Healthcare Solutions Inc MDRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 8.06 04:00:00
Close Price Low Price High Price Open Price Previous Close
8.06
more quote information »

MDRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.918.3957.557.951,030,4510.151.9%
1 Month8.909.197.558.401,146,709-0.84-9.44%
3 Months6.5410.496.338.341,310,9001.5223.24%
6 Months6.7010.495.287.191,804,3991.3620.3%
1 Year10.6711.824.568.141,957,442-2.61-24.46%
3 Years14.1916.1254.5610.671,960,160-6.13-43.2%
5 Years12.3516.1254.5611.612,087,251-4.29-34.74%

MDRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 8.06 -0.15 -1.83% 8.20 8.28 7.98 823,980
Sep 28 2020 8.21 0.15 1.86% 8.14 8.395 8.13 936,751
Sep 25 2020 8.06 0.32 4.13% 7.68 8.10 7.59 1,330,033
Sep 24 2020 7.74 0.04 0.52% 7.68 7.94 7.55 944,487
Sep 23 2020 7.70 -0.20 -2.53% 7.91 8.14 7.67 1,117,002
Sep 22 2020 7.90 -0.03 -0.38% 7.95 7.96 7.665 1,058,885
Sep 21 2020 7.93 -0.23 -2.82% 7.96 7.98 7.66 1,604,017
Sep 18 2020 8.16 -0.10 -1.21% 8.37 8.64 8.09 2,520,241
Sep 17 2020 8.26 -0.19 -2.25% 8.41 8.515 8.19 1,065,584
Sep 16 2020 8.45 -0.18 -2.09% 8.62 8.65 8.325 1,179,136
Sep 15 2020 8.63 -0.23 -2.54% 8.94 8.95 8.58 622,190
Sep 14 2020 8.855 0.19 2.19% 8.67 8.96 8.62 1,239,194
Sep 11 2020 8.665 -0.17 -1.87% 8.86 8.93 8.58 1,038,642
Sep 10 2020 8.83 -0.17 -1.89% 9.08 9.125 8.82 950,012
Sep 09 2020 9.00 0.40 4.65% 8.69 9.04 8.615 1,552,265
Sep 08 2020 8.60 -0.20 -2.27% 8.67 8.86 8.60 1,242,628
Sep 04 2020 8.80 -0.18 -2.0% 9.09 9.09 8.67 1,053,948
Sep 03 2020 8.98 -0.08 -0.88% 9.10 9.19 8.81 1,278,553
Sep 02 2020 9.06 0.11 1.23% 8.90 9.07 8.86 754,445
Sep 01 2020 8.95 0.02 0.22% 8.86 9.005 8.5267 1,625,629
Aug 31 2020 8.93 -0.06 -0.67% 9.02 9.075 8.81 1,303,262
See More Historical Prices »


Your Recent History
NASDAQ
MDRX
Allscripts..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.