FinancialContent is the trusted provider of stock market information to the media industry.
Allscripts Hlthcare (NQ: MDRX)
10.25 USD  -0.13 (-1.25%)
Streaming Delayed Price  /  Updated: 9:38 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 10.55 10.55 10.26 10.38 1,252,376 -0.21(-1.98%)
Oct 11, 2019 10.82 10.97 10.57 10.59 1,603,900 -0.02(-0.19%)
Oct 10, 2019 10.54 10.67 10.41 10.61 957,102 +0.09(+0.90%)
Oct 09, 2019 10.27 10.60 10.22 10.52 1,902,307 +0.37(+3.60%)
Oct 08, 2019 10.47 10.51 10.14 10.15 1,292,150 -0.42(-3.97%)
Oct 07, 2019 10.45 10.68 10.38 10.57 1,141,847 +0.10(+0.96%)
Oct 04, 2019 10.41 10.50 10.20 10.47 1,207,700 +0.06(+0.58%)
Oct 03, 2019 10.27 10.43 9.970 10.41 1,705,051 +0.10(+0.97%)
Oct 02, 2019 10.49 10.51 10.14 10.31 1,493,581 -0.27(-2.55%)
Oct 01, 2019 11.03 11.16 10.55 10.58 1,294,992 -0.40(-3.64%)
Sep 30, 2019 10.67 11.00 10.59 10.98 1,888,129 +0.34(+3.20%)
Sep 27, 2019 10.82 10.92 10.63 10.64 1,860,300 -0.12(-1.12%)
Sep 26, 2019 10.83 10.87 10.54 10.76 1,529,589 -0.13(-1.19%)
Sep 25, 2019 10.82 10.97 10.67 10.89 1,543,285 +0.05(+0.46%)
Sep 24, 2019 11.08 11.14 10.75 10.84 1,820,479 -0.25(-2.25%)
Sep 23, 2019 10.84 11.15 10.83 11.09 1,642,632 +0.19(+1.74%)
Sep 20, 2019 10.40 10.95 10.33 10.90 2,845,800 +0.51(+4.91%)
Sep 19, 2019 10.41 10.53 10.31 10.39 1,723,645 +0.02(+0.19%)
Sep 18, 2019 10.57 10.71 10.29 10.37 1,852,674 -0.14(-1.33%)
Sep 17, 2019 10.59 10.67 10.41 10.51 1,358,654 -0.10(-0.94%)
Sep 16, 2019 10.38 10.71 10.35 10.61 2,439,557 +0.17(+1.63%)
Sep 13, 2019 10.47 10.59 10.36 10.44 1,583,900 +0.06(+0.58%)
Sep 12, 2019 10.36 10.50 10.13 10.38 2,182,949 -0.02(-0.19%)
Sep 11, 2019 9.960 10.41 9.770 10.40 1,890,780 +0.47(+4.73%)
Sep 10, 2019 9.470 9.930 9.440 9.930 1,783,147 +0.47(+4.97%)
Sep 09, 2019 9.250 9.480 9.195 9.460 2,239,797 +0.26(+2.83%)
Sep 06, 2019 9.210 9.310 9.175 9.200 1,209,200 +0.01(+0.11%)
Sep 05, 2019 9.110 9.230 9.035 9.190 1,351,067 +0.20(+2.22%)
Sep 04, 2019 9.020 9.150 8.900 8.990 1,334,717 -0.02(-0.22%)
Sep 03, 2019 8.970 9.180 8.900 9.010 2,164,665 -0.07(-0.77%)
Aug 30, 2019 9.240 9.240 9.010 9.080 817,100 -0.10(-1.09%)
Aug 29, 2019 9.130 9.225 9.030 9.180 570,083 +0.14(+1.55%)
Aug 28, 2019 8.990 9.180 8.940 9.040 742,530 +0.05(+0.56%)
Aug 27, 2019 9.480 9.480 8.930 8.990 1,548,925 -0.40(-4.26%)
Aug 26, 2019 9.390 9.480 9.225 9.390 1,112,990 +0.12(+1.29%)
Aug 23, 2019 9.550 9.670 9.220 9.270 1,363,700 -0.27(-2.83%)
Aug 22, 2019 9.520 9.620 9.390 9.540 1,249,009 +0.10(+1.06%)
Aug 21, 2019 9.230 9.500 9.130 9.440 1,301,096 +0.28(+3.06%)
Aug 20, 2019 9.100 9.250 9.040 9.160 1,911,198 +0.07(+0.77%)
Aug 19, 2019 9.140 9.270 9.050 9.090 1,622,330 +0.09(+1.00%)
Aug 16, 2019 8.840 9.030 8.800 9.000 1,518,400 +0.24(+2.74%)
Aug 15, 2019 9.010 9.065 8.750 8.760 1,959,385 -0.24(-2.67%)
Aug 14, 2019 9.130 9.400 8.920 9.000 1,912,493 -0.28(-3.02%)
Aug 13, 2019 9.530 9.715 9.230 9.280 2,035,650 -0.36(-3.73%)
Aug 12, 2019 9.700 9.800 9.500 9.640 2,172,051 -0.09(-0.92%)
Aug 09, 2019 9.420 10.19 9.370 9.730 3,965,800 -0.43(-4.23%)
Aug 08, 2019 9.630 10.19 9.620 10.16 3,537,379 +0.59(+6.17%)
Aug 07, 2019 9.590 9.685 9.475 9.570 1,822,047 -0.14(-1.44%)
Aug 06, 2019 9.770 9.840 9.560 9.710 1,533,078 +0.01(+0.10%)
Aug 05, 2019 9.830 9.880 9.520 9.700 2,607,353 -0.29(-2.90%)
Aug 02, 2019 10.22 10.36 9.820 9.990 2,076,800 -0.28(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.