Allscripts Hlthcare (NQ: MDRX )

16.20 USD +0.25 (+1.57%)
Official Closing Price Updated: 4:37 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 15.98 16.35 15.92 16.20 2,069,373 +0.25(+1.57%)
Feb 23, 2021 16.00 16.20 15.64 15.95 2,599,443 -0.38(-2.33%)
Feb 22, 2021 16.50 16.71 16.30 16.33 5,348,421 -0.23(-1.39%)
Feb 19, 2021 16.53 16.92 16.50 16.56 4,225,600 -0.01(-0.03%)
Feb 18, 2021 16.85 16.89 16.51 16.57 1,978,159 -0.30(-1.81%)
Feb 17, 2021 17.01 17.11 16.71 16.87 1,295,687 -0.21(-1.26%)
Feb 16, 2021 17.36 17.45 16.92 17.08 2,263,892 +0.00(+0.03%)
Feb 12, 2021 17.01 17.40 16.80 17.08 1,246,100 -0.05(-0.29%)
Feb 11, 2021 17.75 17.75 16.71 17.13 4,424,542 -0.56(-3.17%)
Feb 10, 2021 17.81 17.96 17.30 17.69 1,161,668 -0.08(-0.45%)
Feb 09, 2021 17.52 17.96 17.40 17.77 2,521,414 +0.27(+1.54%)
Feb 08, 2021 17.12 17.53 17.12 17.50 985,254 +0.39(+2.28%)
Feb 05, 2021 17.17 17.20 16.88 17.11 638,300 +0.19(+1.12%)
Feb 04, 2021 16.70 17.15 16.70 16.92 1,484,243 +0.25(+1.53%)
Feb 03, 2021 16.73 16.93 16.32 16.67 2,730,140 -0.05(-0.33%)
Feb 02, 2021 16.92 17.08 16.70 16.72 2,143,978 -0.09(-0.54%)
Feb 01, 2021 16.60 16.89 16.53 16.81 978,106 +0.31(+1.88%)
Jan 29, 2021 16.70 16.81 16.30 16.50 2,154,600 +0.05(+0.30%)
Jan 28, 2021 17.23 17.27 16.17 16.45 1,677,742 -0.41(-2.43%)
Jan 27, 2021 16.52 17.43 16.52 16.86 2,055,562 -0.10(-0.59%)
Jan 26, 2021 17.27 17.27 16.91 16.96 909,080 -0.09(-0.53%)
Jan 25, 2021 17.00 17.32 16.75 17.05 929,221 +0.03(+0.18%)
Jan 22, 2021 16.41 17.07 16.30 17.02 905,900 +0.42(+2.53%)
Jan 21, 2021 16.73 16.86 16.36 16.60 950,628 -0.01(-0.09%)
Jan 20, 2021 16.89 17.01 16.41 16.61 1,584,297 -0.21(-1.28%)
Jan 19, 2021 16.85 17.02 16.68 16.83 1,285,235 +0.19(+1.14%)
Jan 15, 2021 16.37 16.80 16.16 16.64 1,143,000 +0.10(+0.60%)
Jan 14, 2021 16.37 16.87 16.25 16.54 1,937,249 +0.37(+2.29%)
Jan 13, 2021 15.96 16.30 15.96 16.17 1,326,008 +0.28(+1.76%)
Jan 12, 2021 15.56 15.90 15.24 15.89 968,777 +0.37(+2.38%)
Jan 11, 2021 15.04 15.61 15.04 15.52 1,183,687 +0.27(+1.77%)
Jan 08, 2021 15.65 15.65 15.03 15.25 1,581,400 -0.27(-1.74%)
Jan 07, 2021 15.52 15.88 15.46 15.52 1,913,231 +0.07(+0.45%)
Jan 06, 2021 14.85 15.66 14.85 15.45 1,735,832 +0.77(+5.25%)
Jan 05, 2021 14.34 14.86 14.30 14.68 1,132,115 +0.36(+2.48%)
Jan 04, 2021 14.49 14.64 14.06 14.32 1,778,901 -0.12(-0.80%)
Dec 31, 2020 14.44 14.44 14.44 846,379 +0.11(+0.77%)
Dec 30, 2020 14.37 14.58 14.32 14.33 846,379 +0.06(+0.42%)
Dec 29, 2020 14.26 14.44 14.21 14.27 961,227 +0.07(+0.49%)
Dec 28, 2020 14.48 14.69 14.17 14.20 1,157,238 -0.05(-0.35%)
Dec 24, 2020 14.46 14.51 14.17 14.25 416,400 -0.09(-0.63%)
Dec 23, 2020 14.44 14.56 13.70 14.34 1,251,343 +0.11(+0.77%)
Dec 22, 2020 14.07 14.29 13.87 14.23 1,572,425 +0.30(+2.15%)
Dec 21, 2020 13.71 14.05 13.61 13.93 1,418,725 -0.07(-0.50%)
Dec 18, 2020 14.25 14.51 13.83 14.00 8,786,200 -0.29(-2.03%)
Dec 17, 2020 13.71 14.51 13.71 14.29 1,601,079 +0.08(+0.56%)
Dec 16, 2020 14.15 14.30 13.89 14.21 1,104,800 +0.13(+0.92%)
Dec 15, 2020 13.97 14.10 13.77 14.08 1,106,176 +0.24(+1.73%)
Dec 14, 2020 14.34 14.49 13.71 13.84 2,065,267 -0.50(-3.49%)
Dec 11, 2020 14.37 14.62 14.27 14.34 1,545,700 -0.13(-0.90%)
Dec 10, 2020 14.31 14.72 14.31 14.47 927,960 +0.04(+0.28%)
Dec 09, 2020 14.72 14.90 14.39 14.43 1,006,949 -0.18(-1.23%)
Dec 08, 2020 14.59 14.62 14.31 14.61 1,076,251 +0.13(+0.93%)
Dec 07, 2020 14.36 14.73 14.30 14.47 1,290,619 +0.06(+0.45%)
Dec 04, 2020 14.11 14.55 14.08 14.41 1,476,400 +0.33(+2.34%)
Dec 03, 2020 14.16 14.29 14.05 14.08 2,143,058 -0.09(-0.64%)
Dec 02, 2020 14.03 14.23 13.81 14.17 1,159,067 -0.06(-0.42%)
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.