Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micro Focus Intl Plc ADR (NY: MFGP )

6.480 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.569 4.606 4.513 4.597 743,376 -0.05(-1.01%)
Oct 28, 2021 4.616 4.672 4.597 4.644 289,496 -0.01(-0.20%)
Oct 27, 2021 4.700 4.742 4.644 4.653 571,712 -0.07(-1.39%)
Oct 26, 2021 4.700 4.719 420,116 +0.01(+0.20%)
Oct 25, 2021 4.719 4.737 4.691 4.709 288,267 +0.01(+0.20%)
Oct 22, 2021 4.747 4.747 4.634 4.700 745,205 -0.15(-3.09%)
Oct 21, 2021 4.859 4.953 4.850 4.850 507,195 +0.09(+1.97%)
Oct 20, 2021 4.700 4.775 4.636 4.756 663,902 -0.07(-1.36%)
Oct 19, 2021 4.803 4.831 4.765 4.822 203,883 +0.03(+0.59%)
Oct 18, 2021 4.822 4.822 4.775 4.794 262,366 -0.09(-1.92%)
Oct 15, 2021 4.878 4.906 4.831 4.887 495,665 +0.08(+1.75%)
Oct 14, 2021 4.700 4.822 4.694 4.803 593,063 +0.18(+3.85%)
Oct 13, 2021 4.597 4.728 4.588 4.625 823,372 -0.07(-1.59%)
Oct 12, 2021 4.737 4.747 4.677 4.700 575,732 -0.04(-0.79%)
Oct 11, 2021 4.737 4.789 4.737 4.737 321,965 -0.07(-1.36%)
Oct 08, 2021 4.784 4.850 4.761 4.803 428,908 -0.09(-1.91%)
Oct 07, 2021 4.812 4.925 4.812 4.897 550,963 +0.02(+0.38%)
Oct 06, 2021 4.868 4.934 4.784 4.878 444,142 -0.16(-3.16%)
Oct 05, 2021 5.046 5.074 5.009 5.037 247,557 -0.02(-0.37%)
Oct 04, 2021 5.177 5.177 5.042 5.056 236,998 -0.14(-2.70%)
Oct 01, 2021 5.121 5.215 5.103 5.196 257,318 +0.10(+2.02%)
Sep 30, 2021 5.093 5.159 5.065 5.093 327,802 -0.05(-0.91%)
Sep 29, 2021 5.140 5.206 5.117 5.140 374,448 -0.05(-0.90%)
Sep 28, 2021 5.262 5.280 5.177 5.187 527,199 -0.09(-1.77%)
Sep 27, 2021 5.299 5.337 5.266 5.280 406,857 +0.21(+4.06%)
Sep 24, 2021 4.953 5.074 4.953 5.074 336,573 +0.07(+1.31%)
Sep 23, 2021 4.906 5.018 4.906 5.009 259,508 +0.14(+2.88%)
Sep 22, 2021 4.775 4.906 4.770 4.868 295,156 +0.13(+2.77%)
Sep 21, 2021 4.812 4.826 4.709 4.737 348,143 -0.05(-0.98%)
Sep 20, 2021 4.822 4.850 4.728 4.784 588,332 -0.16(-3.22%)
Sep 17, 2021 5.046 5.065 4.915 4.943 592,970 +0.05(+0.96%)
Sep 16, 2021 4.868 4.897 4.803 4.897 324,998 +0.01(+0.19%)
Sep 15, 2021 4.887 4.915 4.850 4.887 232,898 -0.01(-0.19%)
Sep 14, 2021 5.009 5.009 4.887 4.897 308,953 -0.08(-1.69%)
Sep 13, 2021 4.981 5.028 4.967 4.981 366,287 +0.00(+0.00%)
Sep 10, 2021 5.093 5.093 4.971 4.981 405,085 -0.13(-2.56%)
Sep 09, 2021 5.046 5.149 5.018 5.112 345,273 -0.03(-0.55%)
Sep 08, 2021 5.271 5.280 5.122 5.140 477,330 -0.27(-5.02%)
Sep 07, 2021 5.440 5.486 5.393 5.411 323,939 -0.01(-0.17%)
Sep 03, 2021 5.421 5.449 5.397 5.421 248,631 -0.13(-2.36%)
Sep 02, 2021 5.533 5.608 5.514 5.552 242,638 -0.07(-1.17%)
Sep 01, 2021 5.655 5.674 5.599 5.617 339,606 -0.04(-0.66%)
Aug 31, 2021 5.617 5.711 5.617 5.655 446,933 +0.10(+1.85%)
Aug 30, 2021 5.617 5.617 5.547 5.552 284,629 -0.06(-1.00%)
Aug 27, 2021 5.580 5.642 5.580 5.608 364,443 +0.05(+0.84%)
Aug 26, 2021 5.589 5.646 5.524 5.561 359,334 -0.01(-0.17%)
Aug 25, 2021 5.561 5.627 5.552 5.571 517,203 +0.07(+1.36%)
Aug 24, 2021 5.402 5.519 5.397 5.496 322,272 +0.09(+1.73%)
Aug 23, 2021 5.374 5.426 5.369 5.402 303,143 +0.13(+2.49%)
Aug 20, 2021 5.215 5.308 5.206 5.271 337,146 +0.03(+0.54%)
Aug 19, 2021 5.318 5.346 5.224 5.243 593,256 -0.09(-1.75%)
Aug 18, 2021 5.327 5.421 5.308 5.337 528,496 +0.09(+1.79%)
Aug 17, 2021 5.215 5.294 5.187 5.243 420,199 -0.05(-0.88%)
Aug 16, 2021 5.280 5.313 5.234 5.290 335,180 -0.07(-1.40%)
Aug 13, 2021 5.402 5.411 5.327 5.365 406,013 -0.01(-0.17%)
Aug 12, 2021 5.383 5.402 5.337 5.374 303,205 -0.04(-0.69%)
Aug 11, 2021 5.365 5.458 5.337 5.411 500,389 +0.06(+1.05%)
Aug 10, 2021 5.365 5.402 5.337 5.355 336,602 +0.01(+0.18%)
Aug 09, 2021 5.318 5.393 5.280 5.346 367,921 +0.07(+1.24%)
Aug 06, 2021 5.290 5.313 5.243 5.280 372,297 -0.12(-2.25%)
Aug 05, 2021 5.346 5.430 5.299 5.402 484,210 +0.12(+2.30%)
Aug 04, 2021 5.299 5.351 5.248 5.280 586,261 +0.03(+0.53%)
Aug 03, 2021 5.318 5.318 5.196 5.252 314,648 +0.06(+1.08%)
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.