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 (%)
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%)
Nov 02, 2020 2.538 2.547 2.502 2.520 861,425 -0.06(-2.44%)
Oct 30, 2020 2.628 2.637 2.520 2.583 858,896 -0.01(-0.35%)
Oct 29, 2020 2.646 2.646 2.565 2.592 1,596,405 -0.09(-3.36%)
Oct 28, 2020 2.745 2.772 2.673 2.682 2,238,477 -0.20(-6.88%)
Oct 27, 2020 3.006 3.024 2.871 2.880 1,710,445 -0.23(-7.51%)
Oct 26, 2020 3.096 3.123 3.024 3.114 1,868,985 -0.02(-0.57%)
Oct 23, 2020 3.123 3.150 3.087 3.132 915,556 +0.05(+1.46%)
Oct 22, 2020 2.979 3.096 2.979 3.087 892,093 +0.07(+2.39%)
Oct 21, 2020 2.997 3.051 2.970 3.015 716,644 +0.01(+0.30%)
Oct 20, 2020 2.988 3.024 2.970 3.006 767,067 +0.05(+1.83%)
Oct 19, 2020 2.988 3.024 2.934 2.952 551,913 +0.02(+0.61%)
Oct 16, 2020 2.970 2.988 2.925 2.934 592,262 -0.05(-1.51%)
Oct 15, 2020 2.952 2.988 2.925 2.979 531,697 -0.07(-2.36%)
Oct 14, 2020 3.096 3.123 3.051 3.051 658,726 -0.05(-1.74%)
Oct 13, 2020 3.213 3.213 3.092 3.105 598,406 -0.11(-3.36%)
Oct 12, 2020 3.213 3.245 3.195 3.213 684,687 +0.00(+0.00%)
Oct 09, 2020 3.204 3.254 3.204 3.213 416,616 +0.02(+0.56%)
Oct 08, 2020 3.177 3.267 3.168 3.195 974,276 +0.06(+2.01%)
Oct 07, 2020 3.168 3.195 3.069 3.132 1,061,232 +0.03(+0.87%)
Oct 06, 2020 3.114 3.213 3.096 3.105 1,717,578 +0.00(+0.00%)
Oct 05, 2020 3.015 3.150 3.015 3.105 2,020,139 +0.22(+7.48%)
Oct 02, 2020 2.799 2.930 2.799 2.889 1,192,078 +0.02(+0.63%)
Oct 01, 2020 2.817 2.907 2.799 2.871 1,444,927 -0.03(-0.93%)
Sep 30, 2020 2.934 2.997 2.889 2.898 920,895 -0.07(-2.42%)
Sep 29, 2020 3.015 3.033 2.898 2.970 1,034,022 -0.08(-2.65%)
Sep 28, 2020 3.024 3.101 2.990 3.051 868,898 +0.12(+3.99%)
Sep 25, 2020 2.916 2.934 2.862 2.934 1,087,758 -0.05(-1.51%)
Sep 24, 2020 3.024 3.042 2.952 2.979 1,401,843 -0.06(-2.07%)
Sep 23, 2020 3.150 3.195 3.042 3.042 1,407,809 -0.02(-0.59%)
Sep 22, 2020 3.141 3.204 3.033 3.060 2,868,001 -0.02(-0.58%)
Sep 21, 2020 3.105 3.114 3.033 3.078 1,987,869 -0.18(-5.52%)
Sep 18, 2020 3.303 3.330 3.258 3.258 2,258,839 -0.10(-2.95%)
Sep 17, 2020 3.294 3.375 3.267 3.357 1,902,195 -0.05(-1.32%)
Sep 16, 2020 3.330 3.447 3.294 3.402 2,697,673 +0.03(+0.80%)
Sep 15, 2020 3.366 3.420 3.330 3.375 748,779 +0.04(+1.08%)
Sep 14, 2020 3.330 3.456 3.303 3.339 2,682,878 -0.05(-1.59%)
Sep 11, 2020 3.456 3.456 3.348 3.393 1,664,244 -0.04(-1.05%)
Sep 10, 2020 3.465 3.510 3.384 3.429 1,505,985 -0.05(-1.55%)
Sep 09, 2020 3.483 3.506 3.411 3.483 1,676,309 +0.15(+4.59%)
Sep 08, 2020 3.339 3.366 3.258 3.330 2,985,030 -0.15(-4.39%)
Sep 04, 2020 3.600 3.636 3.411 3.483 1,348,282 -0.09(-2.52%)
Sep 03, 2020 3.699 3.717 3.537 3.573 1,672,484 -0.05(-1.49%)
Sep 02, 2020 3.510 3.650 3.488 3.627 2,102,298 +0.08(+2.28%)
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.