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
2017-12-13 14.36 14.52 14.34 14.41 162,921
2017-12-12 14.25 14.485 14.225 14.32 180,327
2017-12-11 14.20 14.31 13.85 14.225 343,768
2017-12-08 14.20 14.41 14.11 14.405 150,885
2017-12-07 13.94 14.18 13.94 14.12 107,927
2017-12-06 13.97 14.09 13.90 13.975 77,337
2017-12-05 14.16 14.20 13.97 13.985 111,902
2017-12-04 14.29 14.31 14.12 14.205 139,322
2017-12-01 14.31 14.43 13.88 14.11 165,737
2017-11-30 14.09 14.495 14.09 14.315 106,058
2017-11-29 14.10 14.21 14.06 14.10 210,477
2017-11-28 14.17 14.17 13.745 14.07 236,612
2017-11-27 14.13 14.38 14.10 14.175 80,606
2017-11-24 13.98 14.185 13.975 14.155 77,071
2017-11-22 14.06 14.18 13.82 13.965 215,378
2017-11-21 13.57 14.01 13.55 14.00 170,344
2017-11-20 13.25 13.55 13.22 13.535 127,243
2017-11-17 13.20 13.37 13.125 13.27 125,521
2017-11-16 12.86 13.135 12.86 13.13 108,171
2017-11-15 12.68 12.90 12.61 12.77 52,427
2017-11-14 12.79 12.81 12.65 12.755 59,828
2017-11-13 12.48 12.89 12.48 12.885 84,862
2017-11-10 12.66 12.71 12.51 12.58 56,567
2017-11-09 12.86 12.96 12.655 12.66 89,123
2017-11-08 12.73 13.07 12.70 13.03 93,456
2017-11-07 12.70 12.92 12.575 12.80 252,178
2017-11-06 12.98 12.98 12.515 12.64 164,810
2017-11-03 12.91 13.22 12.805 12.94 264,101
2017-11-02 12.72 12.855 12.64 12.785 173,960
2017-11-01 13.20 13.20 12.76 12.795 173,956

» 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.