Indicators

Micro Focus Intl Plc ADR (NY: MFGP )

6.480 UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.330	4.330	4.122	4.122	1,935,503	-0.27(-6.15%)
Nov 27, 2020	4.339	4.537	4.339	4.393	1,500,930	+0.09(+2.09%)
Nov 25, 2020	4.366	4.388	4.280	4.303	1,642,469	-0.08(-1.85%)
Nov 24, 2020	4.312	4.564	4.249	4.384	3,828,117	+0.39(+9.68%)
Nov 23, 2020	3.996	4.068	3.915	3.996	2,299,704	+0.11(+2.78%)
Nov 20, 2020	3.915	3.996	3.870	3.888	2,093,859	-0.12(-2.92%)
Nov 19, 2020	4.222	4.249	3.942	4.005	4,444,816	-0.32(-7.48%)
Nov 18, 2020	4.204	4.600	4.176	4.330	12,197,986	+1.00(+30.00%)
Nov 17, 2020	3.240	3.348	3.222	3.330	703,713	+0.01(+0.27%)
Nov 16, 2020	3.231	3.321	3.186	3.321	1,382,835	+0.24(+7.89%)
Nov 13, 2020	2.952	3.105	2.943	3.078	1,237,184	+0.17(+5.88%)
Nov 12, 2020	2.961	3.015	2.871	2.907	1,449,038	-0.10(-3.29%)
Nov 11, 2020	2.952	3.024	2.916	3.006	1,413,138	-0.03(-0.89%)
Nov 10, 2020	3.042	3.096	2.997	3.033	1,093,306	+0.09(+3.06%)
Nov 09, 2020	2.880	3.006	2.880	2.943	1,776,466	+0.36(+13.94%)
Nov 06, 2020	2.655	2.664	2.565	2.583	762,908	-0.06(-2.38%)
Nov 05, 2020	2.628	2.727	2.619	2.646	703,836	+0.05(+2.08%)
Nov 04, 2020	2.583	2.664	2.556	2.592	582,932	+0.04(+1.77%)
Nov 03, 2020	2.556	2.592	2.520	2.547	627,536	+0.03(+1.07%)

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.