Veradigm Inc (MDRX)

MDRX
🏛️ 미국 →
4.70
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.49 10.56 10.39 10.49 1.1M
2023-12-28 10.35 10.48 10.30 10.48 0.9M
2023-12-27 10.47 10.51 10.32 10.40 1.1M
2023-12-26 10.53 10.57 10.28 10.45 0.9M
2023-12-22 10.30 10.53 10.24 10.50 1.3M
2023-12-21 9.87 10.32 9.84 10.24 1.4M
2023-12-20 9.84 10.01 9.61 9.86 2.2M
2023-12-19 9.52 9.99 9.43 9.84 1.5M
2023-12-18 9.73 9.73 9.34 9.51 1.7M
2023-12-15 9.84 9.86 9.62 9.64 6.3M
2023-12-14 10.02 10.39 9.59 9.69 2.6M
2023-12-13 9.85 10.04 9.74 10.00 2.2M
2023-12-12 10.07 10.19 9.86 9.88 2.1M
2023-12-11 10.03 10.20 9.85 10.11 4.7M
2023-12-08 12.25 12.25 9.86 10.07 8.7M
2023-12-07 12.56 12.59 12.34 12.59 0.8M
2023-12-06 12.35 12.66 12.30 12.53 0.8M
2023-12-05 12.24 12.55 12.15 12.22 0.7M
2023-12-04 12.11 12.36 12.00 12.24 0.9M
2023-12-01 11.50 12.16 11.42 12.13 1.7M
2023-11-30 11.70 11.84 11.42 11.48 1.0M
2023-11-29 12.08 12.25 11.64 11.70 1.1M
2023-11-28 12.00 12.24 11.81 11.96 0.9M
2023-11-27 12.36 12.55 12.04 12.05 1.0M
2023-11-24 12.26 12.51 12.21 12.48 0.3M
2023-11-22 12.21 12.45 12.11 12.24 0.7M
2023-11-21 12.51 12.54 12.09 12.12 1.1M
2023-11-20 12.69 12.79 12.47 12.50 0.6M
2023-11-17 12.83 12.83 12.58 12.75 0.9M
2023-11-16 12.65 12.86 12.58 12.64 0.8M
2023-11-15 12.93 13.15 12.63 12.65 1.4M
2023-11-14 13.17 13.22 12.80 12.94 0.9M
2023-11-13 12.84 12.99 12.71 12.89 0.4M
2023-11-10 12.75 12.97 12.65 12.91 0.7M
2023-11-09 12.63 12.75 12.46 12.66 0.8M
2023-11-08 12.94 12.94 12.50 12.61 0.6M
2023-11-07 13.12 13.17 12.74 12.81 0.6M
2023-11-06 13.51 13.51 13.11 13.20 0.8M
2023-11-03 13.31 13.62 13.30 13.54 0.8M
2023-11-02 13.48 13.52 13.00 13.07 0.8M
2023-11-01 13.05 13.36 12.99 13.33 0.6M
2023-10-31 13.06 13.29 12.99 13.19 0.7M
2023-10-30 12.66 13.03 12.59 12.99 0.6M
2023-10-27 12.98 12.98 12.53 12.59 0.9M
2023-10-26 12.99 13.26 12.74 12.93 0.7M
2023-10-25 13.20 13.40 12.84 13.02 0.7M
2023-10-24 13.31 13.46 13.08 13.34 0.7M
2023-10-23 13.39 13.61 13.24 13.32 1.4M
2023-10-20 13.49 13.69 13.16 13.39 1.3M
2023-10-19 13.29 13.57 12.97 13.47 0.9M
2023-10-18 13.34 13.45 13.17 13.30 0.6M
2023-10-17 13.40 13.65 13.39 13.50 0.6M
2023-10-16 13.65 13.67 13.44 13.50 0.6M
2023-10-13 13.61 13.61 13.34 13.51 0.8M
2023-10-12 13.84 13.84 13.40 13.56 1.2M
2023-10-11 13.87 14.09 13.66 13.87 0.6M
2023-10-10 13.68 14.08 13.68 13.88 1.1M
2023-10-09 13.73 13.96 13.56 13.89 1.4M
2023-10-06 13.67 14.00 13.64 13.80 1.0M
2023-10-05 13.52 13.78 13.48 13.77 0.7M
2023-10-04 13.31 13.77 13.30 13.57 0.9M
2023-10-03 13.18 13.36 13.05 13.28 0.5M
2023-10-02 13.13 13.36 12.84 13.24 0.9M
2023-09-29 13.39 13.39 13.07 13.14 1.2M
2023-09-28 13.06 13.43 13.06 13.38 0.9M
2023-09-27 12.72 13.33 12.72 13.02 1.1M
2023-09-26 12.53 12.74 12.50 12.70 0.7M
2023-09-25 12.46 12.67 12.44 12.58 0.7M
2023-09-22 12.56 12.66 12.43 12.62 0.7M
2023-09-21 12.57 12.77 12.35 12.57 0.5M
2023-09-20 13.01 13.19 12.68 12.68 1.0M
2023-09-19 13.06 13.21 12.70 12.96 1.3M
2023-09-18 12.13 13.36 11.82 13.07 1.7M
2023-09-15 12.49 12.61 12.12 12.21 2.6M
2023-09-14 12.57 12.79 12.39 12.47 0.8M
2023-09-13 12.64 12.69 12.41 12.43 1.0M
2023-09-12 12.81 12.94 12.61 12.63 1.1M
2023-09-11 12.21 12.82 12.16 12.79 2.1M
2023-09-08 12.72 12.72 12.06 12.19 0.9M
2023-09-07 13.18 13.18 12.62 12.74 0.8M
2023-09-06 13.29 13.44 13.09 13.15 0.7M
2023-09-05 13.48 13.49 12.65 13.21 0.8M
2023-09-01 13.48 13.72 13.46 13.52 0.6M
2023-08-31 13.58 13.69 13.36 13.38 0.6M
2023-08-30 13.54 13.70 13.43 13.58 0.6M
2023-08-29 13.50 13.69 13.42 13.47 0.6M
2023-08-28 13.51 13.72 13.48 13.49 0.6M
2023-08-25 13.43 13.83 13.25 13.42 1.2M
2023-08-24 13.12 13.80 12.97 13.39 0.9M
2023-08-23 12.88 13.22 12.78 13.20 0.7M
2023-08-22 12.87 13.11 12.80 12.89 0.5M
2023-08-21 13.14 13.14 12.79 12.86 0.7M
2023-08-18 13.04 13.27 13.04 13.10 0.6M
2023-08-17 13.34 13.58 13.02 13.14 0.7M
2023-08-16 13.54 13.73 13.33 13.34 0.4M
2023-08-15 13.50 13.66 13.42 13.62 0.5M
2023-08-14 13.74 13.87 13.59 13.60 0.7M
2023-08-11 13.34 13.80 13.22 13.76 0.7M
2023-08-10 13.67 13.73 13.34 13.47 0.5M
2023-08-09 13.63 13.68 13.47 13.63 0.4M
2023-08-08 13.59 13.75 13.48 13.66 0.7M
2023-08-07 13.41 13.81 13.41 13.73 0.5M
2023-08-04 13.36 13.62 13.36 13.50 0.7M
2023-08-03 13.28 13.38 13.10 13.37 0.6M
2023-08-02 13.30 13.47 13.22 13.30 0.7M
2023-08-01 13.52 13.52 13.19 13.38 0.5M
2023-07-31 13.56 13.61 13.44 13.52 0.7M
2023-07-28 13.38 13.58 13.21 13.55 0.6M
2023-07-27 13.44 13.63 13.22 13.29 0.6M
2023-07-26 13.15 13.45 13.15 13.35 0.7M
2023-07-25 13.24 13.35 13.10 13.15 0.7M
2023-07-24 13.35 13.46 13.24 13.33 0.7M
2023-07-21 13.41 13.56 13.26 13.40 0.8M
2023-07-20 13.40 13.49 13.24 13.34 0.6M
2023-07-19 13.29 13.45 13.29 13.32 0.9M
2023-07-18 13.08 13.37 12.96 13.24 0.4M
2023-07-17 13.04 13.16 12.88 13.08 0.6M
2023-07-14 13.03 13.09 12.75 13.04 0.5M
2023-07-13 12.87 13.11 12.76 13.01 0.7M
2023-07-12 13.05 13.15 12.83 12.85 0.6M
2023-07-11 12.83 13.02 12.61 12.96 0.5M
2023-07-10 12.61 12.93 12.55 12.82 1.0M
2023-07-07 12.64 12.80 12.55 12.61 0.7M
2023-07-06 12.23 12.78 12.22 12.59 1.3M
2023-07-05 12.55 12.93 12.49 12.70 1.5M
2023-07-03 12.57 12.72 12.52 12.65 0.9M
2023-06-30 12.47 12.78 12.28 12.60 1.5M
2023-06-29 12.02 12.67 12.02 12.41 1.4M
2023-06-28 11.83 12.01 11.69 12.00 0.7M
2023-06-27 11.57 11.88 11.50 11.84 1.1M
2023-06-26 11.38 11.67 11.38 11.62 0.8M
2023-06-23 11.57 11.71 11.30 11.36 1.2M
2023-06-22 11.70 11.83 11.42 11.73 0.8M
2023-06-21 11.62 11.78 11.40 11.69 0.9M
2023-06-20 11.58 11.69 11.40 11.65 1.2M
2023-06-16 11.58 11.63 11.45 11.63 2.2M
2023-06-15 11.46 11.62 11.43 11.55 0.9M
2023-06-14 11.99 12.00 11.46 11.49 1.1M
2023-06-13 12.00 12.24 11.97 12.02 1.9M
2023-06-12 11.75 12.20 11.67 12.05 0.9M
2023-06-09 11.86 12.02 11.68 11.74 0.9M
2023-06-08 12.27 12.27 11.83 11.88 0.8M
2023-06-07 12.02 12.31 12.02 12.25 1.2M
2023-06-06 11.68 12.17 11.67 11.95 1.1M
2023-06-05 12.24 12.26 11.62 11.65 1.1M
2023-06-02 12.00 12.31 12.00 12.30 0.6M
2023-06-01 11.80 11.99 11.69 11.89 0.9M
2023-05-31 11.97 12.20 11.73 11.78 1.2M
2023-05-30 11.87 12.04 11.81 11.97 1.4M
2023-05-26 11.86 12.06 11.64 11.90 0.6M
2023-05-25 12.07 12.07 11.64 11.89 0.7M
2023-05-24 12.19 12.27 12.03 12.16 0.7M
2023-05-23 12.16 12.67 12.10 12.27 1.5M
2023-05-22 12.10 12.31 11.82 12.22 0.8M
2023-05-19 12.16 12.34 12.06 12.10 1.2M
2023-05-18 11.95 12.01 11.82 11.91 2.2M
2023-05-17 11.88 12.02 11.69 11.96 1.4M
2023-05-16 11.91 12.05 11.66 11.81 0.9M
2023-05-15 11.84 12.02 11.78 11.98 0.9M
2023-05-12 11.90 12.00 11.57 11.77 1.1M
2023-05-11 11.86 12.51 11.67 11.88 0.7M
2023-05-10 11.94 12.26 11.80 11.90 0.9M
2023-05-09 12.04 12.07 11.80 11.90 0.6M
2023-05-08 12.26 12.26 12.02 12.04 0.6M
2023-05-05 12.17 12.32 12.15 12.28 0.7M
2023-05-04 11.83 12.10 11.61 11.99 0.9M
2023-05-03 12.23 12.36 11.84 11.85 0.9M
2023-05-02 12.47 12.47 12.06 12.15 1.1M
2023-05-01 12.48 12.61 12.37 12.53 0.9M
2023-04-28 12.39 12.64 12.39 12.49 0.7M
2023-04-27 12.39 12.64 12.27 12.39 0.7M
2023-04-26 12.57 12.69 12.25 12.30 1.5M
2023-04-25 12.56 12.79 12.55 12.69 1.0M
2023-04-24 12.68 12.85 12.60 12.70 0.8M
2023-04-21 12.48 12.72 12.42 12.70 1.0M
2023-04-20 12.36 12.50 12.23 12.48 0.8M
2023-04-19 12.30 12.52 12.21 12.45 1.0M
2023-04-18 12.52 12.56 12.24 12.31 0.8M
2023-04-17 12.21 12.48 12.20 12.47 0.7M
2023-04-14 12.64 12.64 12.24 12.29 0.8M
2023-04-13 12.66 12.66 12.27 12.59 1.2M
2023-04-12 12.81 12.90 12.36 12.39 1.0M
2023-04-11 12.92 12.96 12.72 12.74 0.7M
2023-04-10 12.74 12.93 12.72 12.93 1.0M
2023-04-06 12.93 13.00 12.80 12.84 0.6M
2023-04-05 12.93 13.00 12.79 12.93 0.9M
2023-04-04 12.95 12.95 12.62 12.91 0.7M
2023-04-03 13.26 13.26 12.90 12.95 0.8M
2023-03-31 12.89 13.05 12.65 13.05 1.6M
2023-03-30 13.06 13.17 12.80 12.91 0.7M
2023-03-29 13.11 13.11 12.87 12.97 0.5M
2023-03-28 13.09 13.22 12.90 12.99 0.9M
2023-03-27 13.28 13.33 13.05 13.13 0.8M
2023-03-24 13.15 13.17 12.83 13.15 1.7M
2023-03-23 12.93 12.93 12.64 12.89 2.4M
2023-03-22 13.29 13.30 12.98 12.98 1.2M
2023-03-21 13.16 13.40 13.08 13.37 1.7M
2023-03-20 13.20 13.35 12.98 13.00 1.9M
2023-03-17 13.33 13.49 13.09 13.12 3.5M
2023-03-16 13.22 13.66 13.07 13.41 1.4M
2023-03-15 13.44 13.58 13.09 13.39 1.1M
2023-03-14 13.98 14.02 13.54 13.72 1.1M
2023-03-13 13.69 13.84 13.51 13.58 1.1M
2023-03-10 14.10 14.29 13.64 13.88 0.9M
2023-03-09 14.29 14.36 14.02 14.19 1.8M
2023-03-08 14.37 14.43 14.03 14.25 0.7M
2023-03-07 14.71 14.72 14.24 14.42 1.3M
2023-03-06 14.95 14.99 14.68 14.81 1.3M
2023-03-03 14.48 15.15 14.43 15.10 1.6M
2023-03-02 14.51 15.33 14.19 14.36 2.1M
2023-03-01 16.09 16.09 14.17 14.49 3.4M
2023-02-28 16.62 16.89 16.51 16.61 1.2M
2023-02-27 16.96 16.99 16.61 16.65 0.8M
2023-02-24 16.68 16.87 16.58 16.85 0.6M
2023-02-23 17.18 17.21 16.64 16.90 0.7M
2023-02-22 17.33 17.39 17.00 17.08 1.7M
2023-02-21 17.53 17.54 17.26 17.37 1.0M
2023-02-17 17.58 17.71 17.45 17.70 0.8M
2023-02-16 17.44 17.60 17.22 17.47 0.6M
2023-02-15 17.44 17.70 17.28 17.67 0.6M
2023-02-14 17.77 17.84 17.44 17.53 0.6M
2023-02-13 17.54 17.84 17.39 17.83 0.8M
2023-02-10 17.10 17.49 17.05 17.46 0.8M
2023-02-09 17.47 17.59 16.99 17.07 0.9M
2023-02-08 17.43 17.56 17.33 17.37 1.5M
2023-02-07 17.00 17.51 16.91 17.48 1.0M
2023-02-06 17.22 17.22 16.80 17.00 0.8M
2023-02-03 17.24 17.54 17.20 17.30 1.0M
2023-02-02 17.35 17.43 17.18 17.30 1.0M
2023-02-01 17.45 17.59 17.10 17.34 1.0M
2023-01-31 17.58 17.92 17.58 17.91 0.9M
2023-01-30 17.62 17.81 17.51 17.59 0.6M
2023-01-27 18.03 18.13 17.74 17.75 0.7M
2023-01-26 18.10 18.24 17.81 18.07 0.9M
2023-01-25 17.89 18.22 17.72 18.03 2.2M
2023-01-24 18.39 18.44 17.77 18.03 1.1M
2023-01-23 18.43 18.81 18.24 18.45 0.8M
2023-01-20 18.58 18.59 18.27 18.50 0.7M
2023-01-19 18.33 18.55 18.27 18.38 0.9M
2023-01-18 19.06 19.10 18.44 18.45 0.9M
2023-01-17 19.23 19.36 18.99 19.06 0.6M
2023-01-13 19.77 19.77 19.19 19.22 1.2M
2023-01-12 18.80 19.61 18.80 19.59 1.8M
2023-01-11 18.82 19.14 17.90 18.70 4.1M
2023-01-10 17.98 18.01 17.70 17.81 0.9M
2023-01-09 17.63 18.15 17.48 17.90 1.3M
2023-01-06 17.14 17.63 17.03 17.60 1.2M
2023-01-05 17.31 17.35 16.98 17.05 1.1M
2023-01-04 17.38 17.57 17.18 17.51 1.1M
2023-01-03 17.69 17.83 17.14 17.22 1.2M