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
2018-06-22 12.12 12.31 12.08 12.13 107,764
2018-06-21 12.44 12.44 12.065 12.095 97,611
2018-06-20 12.50 12.585 12.46 12.485 61,090
2018-06-19 12.34 12.555 12.34 12.49 79,251
2018-06-18 12.45 12.505 12.39 12.475 72,146
2018-06-15 12.43 12.58 12.37 12.58 78,537
2018-06-14 12.06 12.405 12.06 12.40 95,909
2018-06-13 12.46 12.46 12.075 12.075 123,193
2018-06-12 12.50 12.65 12.455 12.46 76,310
2018-06-11 12.62 12.62 12.45 12.465 43,619
2018-06-08 12.69 12.74 12.54 12.60 112,911
2018-06-07 12.73 12.73 12.555 12.61 66,817
2018-06-06 12.73 12.73 12.65 12.72 61,533
2018-06-05 12.75 12.75 12.58 12.715 104,444
2018-06-04 12.77 12.82 12.63 12.675 45,598
2018-06-01 12.74 12.90 12.73 12.755 208,728
2018-05-31 12.84 12.84 12.63 12.655 63,938
2018-05-30 12.82 12.96 12.79 12.83 127,053
2018-05-29 12.65 12.76 12.59 12.755 94,242
2018-05-25 12.69 12.79 12.64 12.70 54,877
2018-05-24 12.50 12.64 12.47 12.625 49,538
2018-05-23 12.51 12.60 12.45 12.59 108,431
2018-05-22 12.47 12.57 12.39 12.51 80,089
2018-05-21 12.88 12.88 12.48 12.55 111,950
2018-05-18 12.81 12.935 12.79 12.885 134,015
2018-05-17 12.67 12.77 12.60 12.73 62,419
2018-05-16 12.37 12.70 12.37 12.63 105,198
2018-05-15 12.42 12.54 12.35 12.51 132,547
2018-05-14 12.70 12.70 12.42 12.50 80,521
2018-05-11 12.46 12.82 12.46 12.79 122,057

» 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.