Advertisement
U.S. markets close in 2 hours 29 minutes

Veradigm Inc. (MDRX)

Other OTC - Other OTC Delayed Price. Currency in USD
7.55-0.25 (-3.21%)
As of 01:13PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.658.007.507.557.55176,490
Mar 27, 20247.708.157.407.807.801,838,100
Mar 26, 20247.508.207.507.817.811,763,000
Mar 25, 20247.858.497.507.507.502,304,600
Mar 22, 20247.858.257.857.957.95480,500
Mar 21, 20247.608.747.608.058.051,020,200
Mar 20, 20248.758.757.657.807.80789,200
Mar 19, 20248.8710.007.508.208.20868,600
Mar 18, 20247.909.247.768.358.35875,000
Mar 15, 20248.458.748.258.408.403,511,900
Mar 14, 20247.508.707.508.358.351,217,000
Mar 13, 20247.258.457.058.058.056,355,400
Mar 12, 20247.157.457.157.257.253,236,800
Mar 11, 20247.657.706.757.407.405,121,600
Mar 08, 20247.507.937.257.657.653,469,900
Mar 07, 20247.107.656.807.507.505,801,900
Mar 06, 20246.707.206.706.906.905,865,400
Mar 05, 20246.457.056.456.806.805,481,300
Mar 04, 20245.506.485.506.406.405,601,400
Mar 01, 20245.606.305.016.136.1346,789,500
Feb 29, 20246.567.205.835.995.9920,242,800
Feb 28, 20246.987.336.206.816.8181,916,000
Feb 27, 20246.947.886.807.607.6014,928,700
Feb 26, 20248.288.548.228.318.312,326,000
Feb 23, 20248.348.378.208.278.271,371,100
Feb 22, 20248.188.458.068.398.391,391,500
Feb 21, 20248.368.398.258.288.281,322,400
Feb 20, 20248.218.518.088.368.362,429,000
Feb 16, 20248.488.518.248.278.273,305,400
Feb 15, 20248.158.548.158.528.521,791,300
Feb 14, 20248.268.327.898.068.062,345,200
Feb 13, 20248.508.648.228.268.261,900,000
Feb 12, 20248.528.778.488.638.631,778,700
Feb 09, 20248.498.608.388.548.541,707,300
Feb 08, 20248.428.558.238.508.505,664,000
Feb 07, 20249.099.098.358.398.394,743,100
Feb 06, 20249.029.288.828.968.961,412,000
Feb 05, 20248.959.298.929.119.113,770,900
Feb 02, 20249.139.218.999.019.011,157,200
Feb 01, 20249.129.269.119.209.201,304,500
Jan 31, 20249.469.509.129.139.131,217,400
Jan 30, 20249.619.639.319.409.40959,100
Jan 29, 20249.389.689.259.669.661,016,500
Jan 26, 20249.439.549.289.409.40981,500
Jan 25, 20249.439.579.349.389.381,306,200
Jan 24, 20249.499.579.329.409.40991,200
Jan 23, 20249.619.739.319.449.441,021,500
Jan 22, 20249.059.529.059.499.491,694,600
Jan 19, 20249.139.178.949.029.021,134,100
Jan 18, 20248.879.108.689.069.061,927,100
Jan 17, 20249.239.368.868.918.911,552,700
Jan 16, 20249.199.509.019.389.382,400,700
Jan 12, 20249.539.539.249.309.302,555,300
Jan 11, 20249.409.559.219.439.433,306,100
Jan 10, 202410.3310.459.239.439.435,184,300
Jan 09, 202410.8511.0510.6910.7610.76958,300
Jan 08, 202410.5010.9110.2610.8710.871,499,400
Jan 05, 202410.6010.6810.4810.4810.481,037,100
Jan 04, 202410.7110.8010.5410.6310.631,100,400
Jan 03, 202410.8210.8810.2910.6210.621,539,700
Jan 02, 202410.3911.0410.3610.7510.751,197,500
Dec 29, 202310.4910.5610.3910.4910.491,058,200
Dec 28, 202310.3510.4810.3010.4810.48851,700
Dec 27, 202310.4710.5110.3210.4010.401,122,000
Dec 26, 202310.5310.5710.2810.4510.45924,700
Dec 22, 202310.3010.5310.2410.5010.501,311,300
Dec 21, 20239.8710.329.8410.2410.241,378,400
Dec 20, 20239.8410.019.619.869.862,251,300
Dec 19, 20239.529.999.439.849.841,508,000
Dec 18, 20239.739.739.349.519.511,658,700
Dec 15, 20239.849.869.629.649.646,256,200
Dec 14, 202310.0210.399.599.699.692,584,600
Dec 13, 20239.8510.049.7410.0010.002,236,100
Dec 12, 202310.0710.199.869.889.882,130,900
Dec 11, 202310.0310.209.8510.1110.114,750,500
Dec 08, 202312.2512.259.8610.0710.078,742,200
Dec 07, 202312.5612.5912.3412.5912.59798,600
Dec 06, 202312.3512.6612.3012.5312.53782,800
Dec 05, 202312.2412.5512.1512.2212.22747,600
Dec 04, 202312.1112.3612.0012.2412.24920,200
Dec 01, 202311.5012.1611.4212.1312.131,657,700
Nov 30, 202311.7011.8411.4211.4811.481,040,400
Nov 29, 202312.0812.2511.6411.7011.701,091,000
Nov 28, 202312.0012.2411.8111.9611.96894,600
Nov 27, 202312.3612.5512.0412.0512.051,173,800
Nov 24, 202312.2612.5112.2112.4812.48275,800
Nov 22, 202312.2112.4512.1112.2412.24749,100
Nov 21, 202312.5112.5412.0912.1212.121,148,600
Nov 20, 202312.6912.7912.4712.5012.50642,600
Nov 17, 202312.8312.8312.5812.7512.75869,500
Nov 16, 202312.6512.8612.5812.6412.64844,300
Nov 15, 202312.9313.1512.6312.6512.651,500,400
Nov 14, 202313.1713.2212.8012.9412.94977,800
Nov 13, 202312.8412.9912.7112.8912.89485,700
Nov 10, 202312.7512.9712.6512.9112.91740,200
Nov 09, 202312.6312.7512.4612.6612.66954,500
Nov 08, 202312.9412.9412.5012.6112.61636,500
Nov 07, 202313.1213.1712.7412.8112.81608,300
Nov 06, 202313.5113.5113.1113.2013.20751,500
Nov 03, 202313.3113.6213.3013.5413.54831,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...