Allscripts Hlthcare (NQ: MDRX )

16.67 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 16.50 16.70 16.29 16.67 1,172,680 -0.03(-0.18%)
Sep 22, 2022 16.58 16.82 16.26 16.70 2,151,221 +0.14(+0.85%)
Sep 21, 2022 16.63 17.05 16.54 16.56 1,291,966 -0.03(-0.18%)
Sep 20, 2022 16.65 16.72 16.30 16.59 1,027,165 -0.15(-0.90%)
Sep 19, 2022 16.20 16.82 16.20 16.74 1,121,676 +0.45(+2.76%)
Sep 16, 2022 16.62 16.63 16.18 16.29 3,848,224 -0.38(-2.28%)
Sep 15, 2022 16.45 16.72 16.39 16.67 885,010 +0.16(+0.97%)
Sep 14, 2022 16.75 16.80 16.27 16.51 900,474 -0.11(-0.66%)
Sep 13, 2022 16.99 16.99 16.57 16.62 1,207,295 -0.36(-2.12%)
Sep 12, 2022 17.13 17.20 16.92 16.98 745,726 -0.02(-0.12%)
Sep 09, 2022 16.63 17.03 16.43 17.00 1,116,545 +0.44(+2.66%)
Sep 08, 2022 16.37 16.66 16.33 16.56 793,566 +0.09(+0.55%)
Sep 07, 2022 16.75 16.83 16.39 16.47 1,170,142 -0.29(-1.73%)
Sep 06, 2022 16.63 16.79 16.39 16.76 1,137,920 +0.13(+0.78%)
Sep 02, 2022 17.17 17.19 16.54 16.63 905,420 -0.43(-2.52%)
Sep 01, 2022 16.92 17.09 16.70 17.06 1,400,763 +0.06(+0.35%)
Aug 31, 2022 17.44 17.52 16.95 17.00 1,056,619 -0.43(-2.47%)
Aug 30, 2022 17.57 17.65 17.29 17.43 1,439,859 -0.10(-0.57%)
Aug 29, 2022 16.87 17.56 16.81 17.53 1,183,092 +0.47(+2.75%)
Aug 26, 2022 17.52 17.53 17.02 17.06 999,694 -0.52(-2.96%)
Aug 25, 2022 16.99 17.66 16.99 17.58 1,189,216 +0.61(+3.59%)
Aug 24, 2022 16.70 17.07 16.70 16.97 1,166,935 +0.30(+1.80%)
Aug 23, 2022 17.15 17.32 16.66 16.67 1,232,830 -0.45(-2.63%)
Aug 22, 2022 17.01 17.23 16.92 17.12 1,118,732 -0.05(-0.29%)
Aug 19, 2022 17.45 17.55 17.17 17.17 990,137 -0.48(-2.72%)
Aug 18, 2022 17.54 17.68 17.34 17.65 994,560 +0.17(+0.97%)
Aug 17, 2022 17.38 17.70 17.23 17.48 903,828 +0.01(+0.06%)
Aug 16, 2022 17.53 17.57 17.27 17.47 1,150,551 -0.05(-0.29%)
Aug 15, 2022 17.46 17.65 17.33 17.52 911,287 +0.02(+0.11%)
Aug 12, 2022 17.21 17.56 17.14 17.50 808,107 +0.39(+2.28%)
Aug 11, 2022 17.72 17.90 17.10 17.11 1,180,100 -0.49(-2.78%)
Aug 10, 2022 17.47 17.71 17.20 17.60 1,674,747 +0.31(+1.79%)
Aug 09, 2022 17.45 17.85 17.14 17.29 1,458,916 -0.16(-0.92%)
Aug 08, 2022 17.70 17.79 17.29 17.45 1,617,456 -0.08(-0.46%)
Aug 05, 2022 16.25 17.56 16.01 17.53 3,122,238 +2.08(+13.46%)
Aug 04, 2022 15.80 15.83 15.31 15.45 1,701,392 -0.33(-2.09%)
Aug 03, 2022 15.91 16.01 15.67 15.78 1,877,003 +0.04(+0.25%)
Aug 02, 2022 15.81 16.02 15.69 15.74 900,060 -0.06(-0.38%)
Aug 01, 2022 15.79 16.07 15.74 15.80 1,267,363 -0.02(-0.13%)
Jul 29, 2022 15.72 15.86 15.53 15.82 892,203 +0.16(+1.02%)
Jul 28, 2022 15.59 15.76 15.12 15.66 732,476 +0.03(+0.19%)
Jul 27, 2022 15.62 15.68 15.29 15.63 1,209,110 +0.12(+0.77%)
Jul 26, 2022 14.93 15.63 14.92 15.51 843,682 +0.42(+2.78%)
Jul 25, 2022 15.01 15.22 14.96 15.09 1,147,489 +0.10(+0.67%)
Jul 22, 2022 14.84 14.99 14.75 14.99 814,329 +0.15(+1.01%)
Jul 21, 2022 14.59 14.87 14.50 14.84 905,517 +0.16(+1.09%)
Jul 20, 2022 14.64 14.77 14.54 14.68 973,799 -0.06(-0.41%)
Jul 19, 2022 14.40 14.80 14.22 14.74 814,881 +0.48(+3.37%)
Jul 18, 2022 14.70 14.83 14.22 14.26 726,941 -0.40(-2.73%)
Jul 15, 2022 14.77 14.84 14.42 14.66 920,246 +0.29(+2.02%)
Jul 14, 2022 14.14 14.45 13.99 14.37 1,226,410 +0.01(+0.07%)
Jul 13, 2022 14.19 14.56 14.17 14.36 931,562 +0.10(+0.70%)
Jul 12, 2022 14.29 14.56 14.19 14.26 1,407,188 -0.09(-0.63%)
Jul 11, 2022 14.66 14.70 14.32 14.35 667,817 -0.32(-2.18%)
Jul 08, 2022 14.70 14.89 14.57 14.67 1,148,922 -0.02(-0.14%)
Jul 07, 2022 15.12 15.21 14.65 14.69 1,059,808 -0.28(-1.87%)
Jul 06, 2022 15.17 15.29 14.77 14.97 5,365,935 -0.15(-0.99%)
Jul 05, 2022 14.94 15.12 14.68 15.12 1,507,739 -0.04(-0.26%)
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.