Allscripts Hlthcare (NQ: MDRX )

17.89 USD -0.07 (-0.39%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 17.66 18.00 17.50 17.96 1,520,356 +0.46(+2.63%)
Jun 18, 2021 17.53 17.89 17.25 17.50 2,948,245 -0.22(-1.24%)
Jun 17, 2021 17.68 17.80 17.57 17.72 2,296,143 +0.01(+0.06%)
Jun 16, 2021 17.59 17.73 17.47 17.71 1,611,837 +0.01(+0.06%)
Jun 15, 2021 17.48 17.73 17.38 17.70 3,136,049 +0.12(+0.68%)
Jun 14, 2021 18.04 18.05 17.54 17.58 2,740,190 -0.50(-2.77%)
Jun 11, 2021 18.07 18.19 18.00 18.08 864,924 +0.03(+0.17%)
Jun 10, 2021 17.95 18.11 17.85 18.05 1,117,870 +0.10(+0.56%)
Jun 09, 2021 17.97 18.05 17.88 17.95 1,233,141 -0.03(-0.17%)
Jun 08, 2021 18.08 18.17 17.97 17.98 1,045,270 -0.05(-0.28%)
Jun 07, 2021 18.05 18.20 17.99 18.03 1,641,407 -0.05(-0.28%)
Jun 04, 2021 18.06 18.16 17.96 18.08 984,114 +0.02(+0.11%)
Jun 03, 2021 17.71 18.11 17.62 18.06 1,320,247 +0.39(+2.21%)
Jun 02, 2021 17.75 17.91 17.61 17.67 1,807,069 -0.04(-0.23%)
Jun 01, 2021 17.36 17.82 16.98 17.71 2,018,675 +0.32(+1.84%)
May 28, 2021 17.48 17.64 17.36 17.39 1,254,362 -0.02(-0.11%)
May 27, 2021 17.64 17.64 17.21 17.41 2,302,677 -0.07(-0.40%)
May 26, 2021 16.73 17.53 16.73 17.48 1,905,034 +0.89(+5.36%)
May 25, 2021 16.91 17.01 16.56 16.59 1,848,866 -0.26(-1.54%)
May 24, 2021 17.20 17.30 16.83 16.85 1,245,258 -0.33(-1.92%)
May 21, 2021 17.35 17.54 17.16 17.18 1,231,968 +0.01(+0.06%)
May 20, 2021 17.28 17.28 17.04 17.17 1,664,673 +0.11(+0.64%)
May 19, 2021 17.12 17.20 16.93 17.06 1,556,772 -0.25(-1.44%)
May 18, 2021 17.05 17.43 17.02 17.31 1,616,653 +0.27(+1.58%)
May 17, 2021 16.90 17.10 16.76 17.04 1,326,549 +0.10(+0.59%)
May 14, 2021 16.69 16.95 16.45 16.94 1,815,032 +0.38(+2.29%)
May 13, 2021 16.12 16.64 16.06 16.56 1,674,414 +0.55(+3.44%)
May 12, 2021 16.17 16.33 15.69 16.01 1,540,518 -0.19(-1.17%)
May 11, 2021 15.71 16.36 15.69 16.20 1,749,887 +0.12(+0.75%)
May 10, 2021 16.18 16.29 16.00 16.08 1,701,111 -0.15(-0.92%)
May 07, 2021 15.91 16.27 15.81 16.23 1,089,581 +0.35(+2.20%)
May 06, 2021 15.69 15.89 15.50 15.88 1,428,425 +0.08(+0.51%)
May 05, 2021 15.97 15.97 15.61 15.80 1,143,972 +0.00(+0.00%)
May 04, 2021 15.40 15.93 15.32 15.80 2,036,570 -0.47(-2.89%)
May 03, 2021 15.74 16.31 15.58 16.27 1,737,797 +0.71(+4.56%)
Apr 30, 2021 15.73 16.26 15.40 15.56 1,471,000 -0.19(-1.21%)
Apr 29, 2021 15.75 15.88 15.61 15.75 1,778,701 -0.08(-0.51%)
Apr 28, 2021 16.07 16.26 15.68 15.83 1,201,908 -0.29(-1.80%)
Apr 27, 2021 16.08 16.21 16.00 16.12 1,116,798 -0.02(-0.12%)
Apr 26, 2021 16.39 16.49 16.13 16.14 1,235,645 -0.20(-1.22%)
Apr 23, 2021 16.21 16.50 16.19 16.34 1,280,200 +0.16(+0.99%)
Apr 22, 2021 15.97 16.26 15.78 16.18 1,971,656 +0.26(+1.63%)
Apr 21, 2021 15.65 15.92 15.50 15.92 1,139,902 +0.30(+1.92%)
Apr 20, 2021 15.62 15.77 15.43 15.62 1,245,478 -0.02(-0.13%)
Apr 19, 2021 15.65 15.70 15.42 15.64 1,781,546 -0.08(-0.51%)
Apr 16, 2021 15.85 15.90 15.61 15.72 776,000 -0.05(-0.32%)
Apr 15, 2021 15.79 15.84 15.65 15.77 923,839 +0.12(+0.77%)
Apr 14, 2021 15.55 15.77 15.55 15.65 987,752 +0.16(+1.03%)
Apr 13, 2021 15.50 15.61 15.32 15.49 1,239,127 -0.05(-0.32%)
Apr 12, 2021 15.70 15.71 15.49 15.54 1,074,670 +0.07(+0.45%)
Apr 09, 2021 15.40 15.58 15.37 15.47 1,174,300 +0.09(+0.59%)
Apr 08, 2021 15.36 15.48 15.21 15.38 1,394,115 +0.00(+0.00%)
Apr 07, 2021 15.37 15.48 15.28 15.38 1,586,408 -0.01(-0.06%)
Apr 06, 2021 15.58 15.69 15.37 15.39 1,116,434 -0.14(-0.90%)
Apr 05, 2021 15.43 15.53 15.27 15.53 1,998,026 +0.18(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.