Quantcast
MDRX

Allscripts Healthcare Solutions, Inc. Common Stock Historical Stock Prices

$10.53
*  
0.13
1.25%
Get MDRX Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading MDRX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MDRX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.45 10.655 10.41 10.53 2,045,240
05/21/2019 10.45 10.655 10.41 10.53 2,045,240
05/20/2019 10.3 10.55 10.22 10.4 1,163,214
05/17/2019 10.23 10.54 10.22 10.39 2,047,924
05/16/2019 10.27 10.44 10.21 10.34 2,194,203
05/15/2019 9.98 10.3 9.83 10.28 2,246,380
05/14/2019 9.87 10.15 9.86 10.09 960,149
05/13/2019 10.06 10.06 9.79 9.84 1,672,106
05/10/2019 10.27 10.385 9.945 10.28 1,961,305
05/09/2019 10.23 10.39 10.04 10.31 1,121,273
05/08/2019 10.1 10.39 10.07 10.32 1,258,483
05/07/2019 10.73 10.655 10.07 10.16 2,266,372
05/06/2019 10.27 10.78 10.15 10.73 3,128,754
05/03/2019 10.24 10.77 10.01 10.43 3,127,582
05/02/2019 9.69 9.99 9.66 9.94 2,319,321
05/01/2019 9.91 9.94 9.7 9.71 1,461,602
04/30/2019 9.86 9.99 9.71 9.87 1,582,847
04/29/2019 9.81 9.98 9.57 9.87 834,080
04/26/2019 9.61 9.82 9.51 9.8 1,100,919
04/25/2019 9.67 9.72 9.57 9.61 904,824
04/24/2019 9.67 9.74 9.58 9.69 1,038,737
04/23/2019 9.37 9.75 9.37 9.65 1,136,473
04/22/2019 9.43 9.53 9.295 9.36 1,123,014
04/18/2019 9.37 9.45 9.2 9.44 1,402,950
04/17/2019 9.74 9.77 9.18 9.36 2,622,432
04/16/2019 9.74 9.78 9.59 9.71 1,620,268
04/15/2019 9.59 9.805 9.51 9.68 1,323,043
04/12/2019 9.68 9.75 9.56 9.57 1,408,698
04/11/2019 9.94 9.94 9.48 9.59 2,823,370
04/10/2019 9.73 9.955 9.625 9.93 1,361,030
04/09/2019 9.6 9.78 9.5 9.72 2,503,098
04/08/2019 9.64 9.69 9.535 9.6 905,492
04/05/2019 9.62 9.72 9.6 9.67 941,630
04/04/2019 9.48 9.655 9.37 9.59 1,023,769
04/03/2019 9.6 9.66 9.4 9.46 1,651,793
04/02/2019 9.5 9.565 9.43 9.5 1,967,373
04/01/2019 9.62 9.7 9.465 9.51 1,367,306
03/29/2019 9.72 9.8 9.53 9.54 2,017,624
03/28/2019 9.71 9.79 9.59 9.65 1,014,717
03/27/2019 9.83 9.91 9.59 9.7 1,194,094
03/26/2019 9.99 10.075 9.77 9.83 1,399,712
03/25/2019 9.92 10.04 9.785 9.91 1,708,939
03/22/2019 10.47 10.55 9.9 9.9 3,080,613
03/21/2019 10.31 10.605 10.2581 10.54 1,808,468
03/20/2019 10.43 10.57 10.26 10.38 1,121,567
03/19/2019 10.51 10.54 10.41 10.46 1,104,799
03/18/2019 10.65 10.74 10.36 10.45 1,499,021
03/15/2019 10.45 10.7 10.43 10.63 3,812,069
03/14/2019 10.57 10.6 10.42 10.45 2,326,532
03/13/2019 10.42 10.69 10.36 10.56 2,551,497
03/12/2019 10.3 10.48 10.29 10.39 1,899,430
03/11/2019 10.26 10.4 10.24 10.3 2,115,482
03/08/2019 10.12 10.32 10.1 10.25 1,551,332
03/07/2019 10.26 10.32 10.1425 10.2 2,034,960
03/06/2019 10.48 10.5 10.25 10.28 3,236,431
03/05/2019 10.66 10.69 10.37 10.51 3,675,097
03/04/2019 10.79 10.88 10.55 10.67 2,835,906
03/01/2019 10.77 11.09 10.5 10.78 3,525,843
02/28/2019 10.8 10.83 10.67 10.72 2,907,562
02/27/2019 10.57 11.065 10.54 10.82 3,598,849
02/26/2019 10.87 10.96 10.58 10.63 4,357,815
02/25/2019 10.69 11.15 10.66 10.9 3,477,608
02/22/2019 10.31 10.73 10.065 10.6 8,369,991
02/21/2019 12.11 12.19 11.785 11.94 3,537,152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio