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 (%)
Dec 31, 2018	13.13	13.31	12.95	13.05	986,240	+0.09(+0.70%)
Dec 28, 2018	13.01	13.14	12.86	12.96	937,054	+0.26(+2.03%)
Dec 27, 2018	12.50	12.70	12.19	12.70	1,024,995	-0.49(-3.74%)
Dec 26, 2018	12.79	13.23	12.63	13.20	1,169,464	+0.41(+3.20%)
Dec 24, 2018	13.13	13.21	12.76	12.79	1,414,679	+0.17(+1.32%)
Dec 21, 2018	13.01	13.09	12.53	12.62	2,035,250	-0.27(-2.12%)
Dec 20, 2018	13.36	13.36	12.64	12.89	2,085,997	-0.13(-0.99%)
Dec 19, 2018	13.43	13.57	12.99	13.02	895,361	-0.10(-0.75%)
Dec 18, 2018	13.19	13.26	13.04	13.12	700,186	+0.09(+0.70%)
Dec 17, 2018	13.47	13.51	12.95	13.03	1,211,245	-0.69(-5.03%)
Dec 14, 2018	13.76	14.06	13.70	13.72	688,614	-0.46(-3.26%)
Dec 13, 2018	14.35	14.39	14.07	14.18	578,466	-0.06(-0.43%)
Dec 12, 2018	14.33	14.45	14.13	14.24	746,171	+0.39(+2.79%)
Dec 11, 2018	14.26	14.27	13.74	13.85	739,642	-0.12(-0.87%)
Dec 10, 2018	13.95	14.20	13.85	13.98	788,510	-0.02(-0.16%)
Dec 07, 2018	14.47	14.57	13.87	14.00	818,372	-0.37(-2.59%)
Dec 06, 2018	14.38	14.51	14.12	14.37	1,466,713	-0.16(-1.10%)
Dec 04, 2018	15.01	15.04	14.48	14.53	1,136,306	-0.54(-3.57%)

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.