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
2020-07-31 8.74 9.37 8.63 8.90 242,823
2020-07-30 7.40 7.61 7.34 7.58 109,786
2020-07-29 7.185 7.44 7.18 7.405 36,927
2020-07-28 7.31 7.31 7.19 7.205 63,404
2020-07-27 7.06 7.24 7.06 7.195 61,625
2020-07-24 7.17 7.18 6.99 7.05 88,827
2020-07-23 6.90 7.17 6.90 7.105 66,518
2020-07-22 6.91 7.06 6.91 6.99 75,935
2020-07-21 6.68 6.78 6.50 6.625 194,458
2020-07-20 7.07 7.22 7.07 7.215 86,556
2020-07-17 7.24 7.34 7.20 7.20 47,706
2020-07-16 7.18 7.25 7.11 7.17 39,277
2020-07-15 7.09 7.275 7.09 7.255 110,870
2020-07-14 6.65 6.69 6.51 6.63 139,894
2020-07-13 6.62 6.77 6.58 6.62 65,454
2020-07-10 6.57 6.63 6.52 6.58 80,968
2020-07-09 6.41 6.48 6.35 6.44 61,244
2020-07-08 6.60 6.635 6.39 6.595 77,671
2020-07-07 6.60 6.71 6.53 6.56 44,435
2020-07-06 6.75 6.88 6.75 6.855 60,462
2020-07-02 6.75 6.775 6.595 6.595 44,401
2020-07-01 6.77 6.77 6.61 6.62 63,731
2020-06-30 6.59 6.77 6.55 6.77 59,417
2020-06-29 6.53 6.64 6.51 6.525 57,111
2020-06-26 6.37 6.44 6.23 6.29 103,377
2020-06-25 6.73 6.73 6.46 6.535 143,963
2020-06-24 6.87 6.87 6.59 6.595 151,992
2020-06-23 7.09 7.21 7.03 7.21 96,376
2020-06-22 6.90 7.17 6.79 7.095 139,786
2020-06-19 7.16 7.36 6.95 7.23 265,475

» 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.