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
2019-08-23 9.57 9.59 9.235 9.25 48,354
2019-08-22 9.49 9.61 9.42 9.555 52,031
2019-08-21 9.39 9.49 9.32 9.455 75,452
2019-08-20 9.08 9.16 9.05 9.16 44,564
2019-08-19 9.08 9.255 9.08 9.16 62,632
2019-08-16 8.88 9.02 8.88 9.02 82,013
2019-08-15 8.96 9.00 8.76 8.77 90,438
2019-08-14 9.14 9.15 8.94 8.99 110,900
2019-08-13 9.71 9.71 9.26 9.275 81,022
2019-08-12 9.64 9.65 9.505 9.63 110,380
2019-08-09 9.76 10.18 9.65 9.745 318,901
2019-08-08 9.91 10.18 9.91 10.165 135,191
2019-08-07 9.62 9.66 9.54 9.585 87,094
2019-08-06 9.70 9.74 9.56 9.695 101,254
2019-08-05 9.65 9.75 9.55 9.72 184,467
2019-08-02 10.04 10.04 9.86 10.005 122,421
2019-08-01 10.45 10.475 10.14 10.27 199,313
2019-07-31 10.37 10.59 10.21 10.375 178,382
2019-07-30 10.35 10.56 10.35 10.515 122,343
2019-07-29 10.50 10.54 10.365 10.395 77,592
2019-07-26 10.50 10.625 10.49 10.545 121,564
2019-07-25 10.25 10.50 10.25 10.48 183,739
2019-07-24 10.63 10.82 10.60 10.795 284,126
2019-07-23 10.74 10.75 10.545 10.545 100,808
2019-07-22 10.89 10.90 10.66 10.71 111,622
2019-07-19 11.03 11.10 10.98 10.99 110,981
2019-07-18 11.18 11.275 11.12 11.22 61,421
2019-07-17 11.00 11.23 10.99 11.14 210,143
2019-07-16 11.41 11.44 11.225 11.24 285,484
2019-07-15 11.49 11.51 11.39 11.445 68,511

» 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.