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
2018-12-17 10.27 10.27 10.03 10.26 390,357
2018-12-14 10.05 10.46 10.05 10.355 360,544
2018-12-13 9.80 10.01 9.76 9.855 197,494
2018-12-12 10.08 10.18 9.745 9.745 254,486
2018-12-11 9.99 10.135 9.81 10.00 331,664
2018-12-10 10.02 10.25 9.73 9.865 480,796
2018-12-07 9.57 9.58 9.275 9.465 190,742
2018-12-06 9.62 9.625 9.255 9.485 155,132
2018-12-04 10.46 10.47 9.765 9.805 95,856
2018-12-03 10.30 10.47 10.30 10.385 188,003
2018-11-30 10.13 10.38 10.13 10.195 94,861
2018-11-29 10.08 10.30 9.95 10.165 98,421
2018-11-28 9.80 10.08 9.735 10.08 90,942
2018-11-27 9.75 9.90 9.68 9.71 87,461
2018-11-26 9.77 9.865 9.505 9.80 181,644
2018-11-23 9.45 9.69 9.45 9.65 50,810
2018-11-21 9.53 9.63 9.48 9.53 69,179
2018-11-20 9.52 9.70 9.43 9.485 115,246
2018-11-19 10.19 10.19 9.59 9.605 125,722
2018-11-16 10.21 10.37 10.15 10.27 94,538
2018-11-15 9.81 10.19 9.81 10.19 129,853
2018-11-14 9.85 10.02 9.82 9.94 116,061
2018-11-13 10.17 10.18 9.895 9.895 136,459
2018-11-12 10.52 10.52 10.15 10.17 125,472
2018-11-09 10.51 10.625 10.46 10.53 228,497
2018-11-08 10.76 10.86 10.49 10.54 289,630
2018-11-07 10.22 10.83 10.22 10.745 385,172
2018-11-06 9.95 10.34 9.845 10.255 459,613
2018-11-05 9.77 9.97 9.63 9.85 217,268
2018-11-02 9.965 10.11 9.56 9.63 949,645

» 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.