ALLSCRIPTS HEALTHCARE SOLUTNS Historical Stock Price

Below is the stock price history for Allscripts Healthcare Solutns MDRX. Data is recorded each day for the historical open, high, low, close and volume. The Allscripts Healthcare Solutns stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allscripts Healthcare Solutns Historical Stock Price

DateOpenHighLowCloseVolume
2020-05-28 6.755 6.90 6.67 6.67 73,810
2020-05-27 6.66 6.87 6.54 6.82 147,706
2020-05-26 6.88 6.88 6.665 6.72 138,598
2020-05-22 6.33 6.46 6.28 6.43 65,617
2020-05-21 6.665 6.68 6.53 6.53 78,084
2020-05-20 6.495 6.59 6.495 6.535 53,904
2020-05-19 6.42 6.53 6.35 6.35 69,081
2020-05-18 6.31 6.43 6.27 6.325 119,221
2020-05-15 5.80 5.99 5.75 5.815 105,157
2020-05-14 5.585 5.745 5.56 5.69 161,132
2020-05-13 5.89 5.89 5.58 5.62 84,701
2020-05-12 6.21 6.32 6.12 6.22 139,732
2020-05-11 6.115 6.47 6.06 6.27 102,897
2020-05-08 6.305 6.43 6.15 6.39 168,860
2020-05-07 5.65 5.94 5.57 5.85 110,721
2020-05-06 5.73 5.75 5.53 5.53 69,113
2020-05-05 5.995 5.995 5.705 5.755 121,412
2020-05-04 5.93 5.93 5.715 5.74 88,533
2020-05-01 6.05 6.185 6.01 6.185 125,667
2020-04-30 6.42 6.66 6.42 6.55 94,952
2020-04-29 6.80 6.88 6.69 6.69 135,033
2020-04-28 6.76 6.78 6.58 6.72 97,495
2020-04-27 6.53 6.77 6.48 6.725 101,093
2020-04-24 6.35 6.39 6.18 6.22 74,588
2020-04-23 6.17 6.24 6.08 6.24 153,675
2020-04-22 6.405 6.405 6.16 6.175 122,382
2020-04-21 6.68 6.73 6.47 6.54 88,995
2020-04-20 6.36 6.63 6.35 6.63 129,749
2020-04-17 6.31 6.54 6.25 6.54 154,810
2020-04-16 5.85 6.03 5.81 5.98 162,828

» More Allscripts Healthcare Solutns Stock Price History

To see other companies like Allscripts Healthcare Solutns (MDRX), view our stock market today for news, and other data.