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
2019-02-21 12.06 12.09 11.85 11.895 251,288
2019-02-20 12.04 12.155 11.85 12.135 351,118
2019-02-19 12.25 12.38 12.13 12.13 124,971
2019-02-15 12.12 12.37 12.12 12.185 213,877
2019-02-14 11.87 12.02 11.84 11.985 111,321
2019-02-13 12.07 12.07 11.63 11.89 161,170
2019-02-12 11.79 12.06 11.78 12.01 176,584
2019-02-11 11.47 11.79 11.42 11.68 132,453
2019-02-08 11.03 11.365 11.03 11.35 157,450
2019-02-07 11.40 11.41 11.06 11.165 360,205
2019-02-06 11.99 11.99 11.50 11.50 196,318
2019-02-05 12.22 12.38 11.965 11.965 110,423
2019-02-04 11.78 12.075 11.69 12.075 79,433
2019-02-01 11.81 11.85 11.60 11.74 110,805
2019-01-31 11.63 11.91 11.63 11.765 210,283
2019-01-30 11.75 11.775 11.65 11.675 152,160
2019-01-29 12.00 12.05 11.725 11.74 169,427
2019-01-28 11.86 12.07 11.86 11.97 118,838
2019-01-25 12.26 12.335 11.995 12.02 116,858
2019-01-24 12.02 12.24 11.88 12.155 165,215
2019-01-23 12.09 12.10 11.81 11.865 339,326
2019-01-22 11.95 12.24 11.89 12.05 221,385
2019-01-18 11.84 12.165 11.68 12.145 189,184
2019-01-17 11.70 11.74 11.375 11.65 209,732
2019-01-16 11.87 11.97 11.69 11.69 242,497
2019-01-15 11.59 11.89 11.59 11.86 259,580
2019-01-14 11.40 11.76 11.40 11.485 393,305
2019-01-11 11.36 11.67 11.21 11.455 181,656
2019-01-10 11.15 11.505 11.15 11.375 112,946
2019-01-09 10.99 11.56 10.90 11.29 210,646

» 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.