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 (%)
Sep 30, 2019	11.17	11.53	11.11	11.48	773,793	+0.13(+1.14%)
Sep 27, 2019	11.26	11.41	11.23	11.35	866,826	+0.11(+1.01%)
Sep 26, 2019	11.16	11.25	11.12	11.23	378,756	+0.10(+0.87%)
Sep 25, 2019	11.01	11.17	10.93	11.14	555,141	-0.07(-0.65%)
Sep 24, 2019	11.40	11.46	11.17	11.21	1,202,656	-0.17(-1.50%)
Sep 23, 2019	11.39	11.43	11.25	11.38	1,102,981	-0.35(-2.97%)
Sep 20, 2019	11.95	12.02	11.64	11.73	5,614,831	-0.16(-1.36%)
Sep 19, 2019	12.03	12.06	11.81	11.89	937,199	+0.08(+0.69%)
Sep 18, 2019	11.89	11.92	11.71	11.81	1,102,763	+0.12(+1.04%)
Sep 17, 2019	11.70	11.78	11.66	11.69	898,730	+0.16(+1.41%)
Sep 16, 2019	11.40	11.63	11.38	11.53	1,100,796	+0.24(+2.08%)
Sep 13, 2019	11.37	11.47	11.25	11.29	805,060	+0.06(+0.58%)
Sep 12, 2019	11.13	11.26	11.03	11.23	1,997,653	+0.08(+0.73%)
Sep 11, 2019	11.13	11.30	11.07	11.14	602,928	-0.11(-1.01%)
Sep 10, 2019	10.94	11.33	10.93	11.26	1,392,926	+0.49(+4.60%)
Sep 09, 2019	10.91	10.99	10.67	10.76	1,996,285	-0.02(-0.23%)
Sep 06, 2019	10.90	10.95	10.76	10.79	649,842	+0.00(+0.00%)
Sep 05, 2019	10.76	10.83	10.72	10.79	562,677	+0.37(+3.53%)
Sep 04, 2019	10.32	10.53	10.26	10.42	1,259,342	+0.10(+0.98%)

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.