Allscripts Healthcare Solutions Inc (MDRX) Historical Stock Data
8.03 ↑0.08 (1.01%)
As of February 28, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MDRX is up 1.30% a day on average. There have been 21 days where Allscripts Healthcare Solutions Inc closed green and 9 days where MDRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.00 | 8.03 | ↑$0.03 (0.37%) | 7.51 | 8.25 | 755.64K |
| 2024-04-23 | 7.70 | 7.95 | ↑$0.25 (3.25%) | 7.65 | 8.00 | 0.94M |
| 2024-04-22 | 7.62 | 7.68 | ↑$0.06 (0.79%) | 7.41 | 7.90 | 243.84K |
| 2024-04-19 | 7.50 | 7.60 | ↑$0.10 (1.33%) | 7.50 | 8.38 | 104.81K |
| 2024-04-16 | 7.50 | 7.45 | ↓$0.05 (-0.67%) | 7.40 | 7.70 | 569.39K |
| 2024-04-12 | 7.65 | 7.70 | ↑$0.05 (0.65%) | 7.60 | 8.00 | 231.60K |
| 2024-04-11 | 7.98 | 7.80 | ↓$0.18 (-2.19%) | 7.75 | 8.05 | 0.94M |
| 2024-04-10 | 8.49 | 7.95 | ↓$0.54 (-6.36%) | 7.75 | 8.49 | 321.24K |
| 2024-04-09 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.30 | 188.63K |
| 2024-04-08 | 8.00 | 8.15 | ↑$0.15 (1.88%) | 8.00 | 8.30 | 238.85K |
| 2024-04-05 | 7.80 | 7.98 | ↑$0.18 (2.31%) | 7.75 | 8.10 | 414.44K |
| 2024-04-04 | 8.10 | 8.00 | ↓$0.10 (-1.23%) | 7.70 | 8.20 | 494.52K |
| 2024-04-03 | 7.70 | 7.85 | ↑$0.15 (1.95%) | 7.70 | 8.10 | 3.22M |
| 2024-04-02 | 7.60 | 8.00 | ↑$0.40 (5.26%) | 7.60 | 8.20 | 1.13M |
| 2024-04-01 | 7.50 | 7.80 | ↑$0.30 (4.00%) | 7.50 | 8.10 | 560.34K |
| 2024-03-22 | 7.85 | 7.95 | ↑$0.10 (1.27%) | 7.85 | 8.25 | 480.52K |
| 2024-03-20 | 8.75 | 7.80 | ↓$0.95 (-10.86%) | 7.65 | 8.75 | 789.20K |
| 2024-03-19 | 8.87 | 8.20 | ↓$0.67 (-7.55%) | 7.50 | 10.00 | 868.59K |
| 2024-03-18 | 7.90 | 8.35 | ↑$0.45 (5.70%) | 7.76 | 9.25 | 875K |
| 2024-03-15 | 8.45 | 8.40 | ↓$0.05 (-0.59%) | 8.25 | 8.74 | 3.51M |
| 2024-03-14 | 7.50 | 8.35 | ↑$0.85 (11.33%) | 7.50 | 8.70 | 1.22M |
| 2024-03-13 | 7.25 | 8.05 | ↑$0.80 (11.03%) | 7.05 | 8.45 | 6.27M |
| 2024-03-12 | 7.15 | 7.25 | ↑$0.10 (1.40%) | 7.15 | 7.45 | 3.25M |
| 2024-03-08 | 7.50 | 7.65 | ↑$0.15 (2.00%) | 7.25 | 7.93 | 3.34M |
| 2024-03-07 | 7.10 | 7.50 | ↑$0.40 (5.63%) | 6.80 | 7.65 | 5.80M |
| 2024-03-01 | 5.60 | 6.13 | ↑$0.53 (9.46%) | 5.01 | 6.30 | 45.94M |
| 2024-02-29 | 6.56 | 5.99 | ↓$0.57 (-8.69%) | 5.83 | 7.20 | 18.14M |
| 2024-02-28 | 6.98 | 6.81 | ↓$0.17 (-2.44%) | 6.20 | 7.33 | 81.92M |
| 2024-02-27 | 6.94 | 7.60 | ↑$0.66 (9.51%) | 6.80 | 7.88 | 14.93M |
| 2024-02-26 | 8.28 | 8.31 | ↑$0.03 (0.36%) | 8.22 | 8.54 | 2.33M |
Create an account or log in to view more rows.
$MDRX just go up
$MDRX God dammit
$MDRX how much did you make this past week?
$MDRX I hate this company.
$MDRX take us to the moon
lets goooooo
$MDRX Time to buy here
$MDRX I'm not afraid.
I'm long
And I'm strong..........
$MDRX starting to gap up a little
$MDRX BUY BUY BUY BUY
$MDRX almost time for the running