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 (%)
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%)
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.