MDRX

Allscripts Healthcare So... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.03 -0.17% 17.21 20:00:00
Open Price Low Price High Price Close Price Prev Close
17.21 17.105 17.33 17.21 17.24
more quote information »

MDRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.4817.7717.10517.33997,772-0.27-1.54%
1 Month18.7719.00517.10517.911,118,537-1.56-8.31%
3 Months15.4019.00515.3217.521,442,5591.8111.75%
6 Months16.6519.00514.7716.481,789,9100.563.36%
1 Year6.9819.0056.87514.051,719,72610.23146.56%
3 Years12.3119.0054.5611.031,936,1654.9039.81%
5 Years14.1219.0054.5611.732,006,1863.0921.88%

MDRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 17.21 -0.03 -0.17% 17.21 17.33 17.105 955,670
Jul 26 2021 17.24 -0.04 -0.23% 17.35 17.62 17.20 969,851
Jul 23 2021 17.28 -0.01 -0.06% 17.34 17.55 17.17 900,858
Jul 22 2021 17.29 -0.15 -0.86% 17.47 17.55 17.195 934,245
Jul 21 2021 17.44 0.05 0.29% 17.49 17.77 17.375 836,121
Jul 20 2021 17.39 0.05 0.29% 17.48 17.685 17.335 1,347,787
Jul 19 2021 17.34 -0.17 -0.97% 17.33 17.49 17.17 1,579,977
Jul 16 2021 17.51 -0.21 -1.19% 17.77 17.89 17.415 1,812,675
Jul 15 2021 17.72 -0.20 -1.12% 17.86 17.895 17.53 1,197,700
Jul 14 2021 17.92 -0.22 -1.21% 18.19 18.29 17.73 1,000,282
Jul 13 2021 18.14 -0.24 -1.31% 18.36 18.40 18.03 802,786
Jul 12 2021 18.38 0.20 1.1% 18.12 18.40 17.94 741,550
Jul 09 2021 18.18 0.10 0.55% 18.15 18.32 18.08 694,003
Jul 08 2021 18.08 -0.09 -0.5% 17.95 18.19 17.90 1,219,243
Jul 07 2021 18.17 -0.11 -0.6% 18.30 18.42 18.10 998,534
Jul 06 2021 18.28 -0.10 -0.54% 18.32 18.40 18.085 956,936
Jul 02 2021 18.38 -0.10 -0.54% 18.58 18.565 18.35 784,653
Jul 01 2021 18.48 -0.03 -0.16% 18.50 18.84 18.35 854,626
Jun 30 2021 18.51 -0.17 -0.91% 18.71 18.79 18.35 2,587,152
Jun 29 2021 18.68 -0.09 -0.48% 18.77 19.005 18.63 1,033,232
Jun 28 2021 18.77 -0.01 -0.05% 18.765 18.96 18.58 993,572
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.