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 (%)
Jul 30, 2021 5.234 5.262 5.149 5.187 390,698 -0.09(-1.77%)
Jul 29, 2021 5.271 5.308 5.224 5.280 409,270 +0.07(+1.26%)
Jul 28, 2021 5.177 5.238 5.149 5.215 316,455 +0.07(+1.46%)
Jul 27, 2021 5.112 5.140 5.074 5.140 437,621 -0.04(-0.72%)
Jul 26, 2021 5.187 5.231 5.159 5.177 368,528 +0.15(+2.98%)
Jul 23, 2021 5.112 5.131 5.000 5.028 585,276 -0.07(-1.29%)
Jul 22, 2021 5.215 5.234 5.084 5.093 622,551 -0.08(-1.48%)
Jul 21, 2021 5.105 5.211 5.105 5.170 803,420 +0.28(+5.65%)
Jul 20, 2021 4.755 4.903 4.737 4.893 1,034,223 +0.14(+2.91%)
Jul 19, 2021 4.755 4.774 4.647 4.755 1,313,944 -0.26(-5.15%)
Jul 16, 2021 5.069 5.096 4.986 5.013 686,642 -0.15(-2.86%)
Jul 15, 2021 5.188 5.225 5.078 5.161 748,633 -0.07(-1.41%)
Jul 14, 2021 5.299 5.336 5.188 5.234 619,756 -0.03(-0.53%)
Jul 13, 2021 5.299 5.336 5.262 5.262 1,016,052 -0.19(-3.55%)
Jul 12, 2021 5.474 5.520 5.437 5.456 721,714 -0.10(-1.82%)
Jul 09, 2021 5.511 5.566 5.483 5.557 786,220 +0.18(+3.43%)
Jul 08, 2021 5.299 5.391 5.262 5.373 881,238 +0.02(+0.34%)
Jul 07, 2021 5.520 5.538 5.345 5.354 1,156,281 -0.18(-3.17%)
Jul 06, 2021 5.658 5.658 5.456 5.529 1,482,113 -0.09(-1.64%)
Jul 02, 2021 5.723 5.751 5.575 5.621 1,985,188 -0.27(-4.54%)
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.