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 )

N/A 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 (%)
Jun 30, 2021 7.490 7.560 7.440 7.530 751,466 +0.09(+1.21%)
Jun 29, 2021 7.450 7.510 7.425 7.440 426,673 +0.15(+2.06%)
Jun 28, 2021 7.430 7.460 7.260 7.290 343,579 -0.16(-2.15%)
Jun 25, 2021 7.490 7.590 7.430 7.450 563,532 +0.23(+3.19%)
Jun 24, 2021 7.190 7.250 7.185 7.220 301,159 +0.01(+0.14%)
Jun 23, 2021 7.140 7.270 7.130 7.210 467,603 +0.24(+3.44%)
Jun 22, 2021 6.960 6.980 6.850 6.970 428,769 -0.10(-1.41%)
Jun 21, 2021 7.080 7.090 7.000 7.070 322,087 -0.01(-0.14%)
Jun 18, 2021 7.050 7.095 6.985 7.080 962,404 +0.03(+0.43%)
Jun 17, 2021 7.020 7.100 6.960 7.050 1,099,041 -0.07(-0.98%)
Jun 16, 2021 7.210 7.230 7.060 7.120 428,373 -0.13(-1.79%)
Jun 15, 2021 7.290 7.350 7.210 7.250 531,242 +0.06(+0.83%)
Jun 14, 2021 7.250 7.265 7.155 7.190 359,157 +0.07(+0.98%)
Jun 11, 2021 7.120 7.150 7.110 7.120 252,187 +0.10(+1.42%)
Jun 10, 2021 7.010 7.060 6.980 7.020 425,723 -0.04(-0.57%)
Jun 09, 2021 7.060 7.110 7.030 7.060 611,613 -0.23(-3.16%)
Jun 08, 2021 7.300 7.330 7.280 7.290 270,161 -0.06(-0.82%)
Jun 07, 2021 7.360 7.420 7.290 7.350 333,200 -0.09(-1.21%)
Jun 04, 2021 7.370 7.440 7.350 7.440 380,335 +0.06(+0.81%)
Jun 03, 2021 7.350 7.430 7.340 7.380 389,838 +0.03(+0.41%)
Jun 02, 2021 7.350 7.430 7.320 7.350 513,298 -0.03(-0.41%)
Jun 01, 2021 7.450 7.460 7.330 7.380 346,190 +0.06(+0.82%)
May 28, 2021 7.310 7.380 7.290 7.320 404,982 -0.01(-0.14%)
May 27, 2021 7.320 7.350 7.250 7.330 1,123,397 +0.18(+2.52%)
May 26, 2021 7.080 7.200 7.080 7.150 667,395 +0.16(+2.29%)
May 25, 2021 7.100 7.135 6.970 6.990 660,835 -0.09(-1.27%)
May 24, 2021 7.110 7.150 7.023 7.080 648,656 +0.18(+2.61%)
May 21, 2021 6.930 6.960 6.850 6.900 480,540 +0.07(+1.02%)
May 20, 2021 6.760 6.830 6.731 6.830 390,574 +0.07(+1.04%)
May 19, 2021 6.800 6.840 6.710 6.760 1,012,790 -0.27(-3.84%)
May 18, 2021 7.000 7.260 6.950 7.030 1,275,222 +0.36(+5.40%)
May 17, 2021 6.610 6.690 6.540 6.670 699,305 -0.15(-2.20%)
May 14, 2021 6.590 6.840 6.590 6.820 357,918 +0.26(+3.96%)
May 13, 2021 6.540 6.650 6.470 6.560 707,914 +0.05(+0.77%)
May 12, 2021 6.700 6.730 6.490 6.510 728,149 -0.20(-2.98%)
May 11, 2021 6.500 6.725 6.490 6.710 570,625 -0.08(-1.18%)
May 10, 2021 6.890 6.915 6.790 6.790 380,637 -0.10(-1.45%)
May 07, 2021 6.760 6.940 6.760 6.890 437,270 +0.18(+2.68%)
May 06, 2021 6.730 6.750 6.615 6.710 450,861 +0.00(+0.00%)
May 05, 2021 6.770 6.815 6.650 6.710 728,209 -0.12(-1.76%)
May 04, 2021 7.000 7.010 6.770 6.830 778,115 -0.30(-4.21%)
May 03, 2021 7.100 7.160 7.070 7.130 268,327 +0.08(+1.13%)
Apr 30, 2021 7.130 7.240 7.035 7.050 500,400 -0.02(-0.28%)
Apr 29, 2021 7.060 7.100 7.030 7.070 505,608 -0.01(-0.14%)
Apr 28, 2021 7.080 7.130 7.040 7.080 302,921 -0.03(-0.42%)
Apr 27, 2021 7.160 7.180 7.040 7.110 463,545 -0.16(-2.20%)
Apr 26, 2021 7.200 7.330 7.195 7.270 378,541 +0.07(+0.97%)
Apr 23, 2021 7.200 7.240 7.140 7.200 377,300 +0.03(+0.42%)
Apr 22, 2021 7.100 7.290 7.100 7.170 432,565 -0.01(-0.14%)
Apr 21, 2021 7.000 7.200 6.960 7.180 465,792 +0.05(+0.70%)
Apr 20, 2021 7.340 7.340 7.040 7.130 791,039 -0.33(-4.42%)
Apr 19, 2021 7.510 7.580 7.420 7.460 586,554 +0.05(+0.67%)
Apr 16, 2021 7.450 7.461 7.340 7.410 397,900 -0.02(-0.27%)
Apr 15, 2021 7.520 7.570 7.400 7.430 322,649 -0.09(-1.20%)
Apr 14, 2021 7.580 7.620 7.510 7.520 595,993 +0.05(+0.67%)
Apr 13, 2021 7.450 7.500 7.365 7.470 550,149 +0.10(+1.36%)
Apr 12, 2021 7.550 7.555 7.325 7.370 503,534 -0.21(-2.77%)
Apr 09, 2021 7.630 7.650 7.505 7.580 395,600 -0.12(-1.56%)
Apr 08, 2021 7.700 7.710 7.590 7.700 340,141 +0.06(+0.79%)
Apr 07, 2021 7.710 7.800 7.610 7.640 493,070 +0.07(+0.92%)
Apr 06, 2021 7.600 7.665 7.500 7.570 789,934 -0.32(-4.06%)
Apr 05, 2021 7.900 7.910 7.675 7.890 582,444 +0.07(+0.90%)
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.