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 (%)
Nov 30, 2021 4.335 4.466 4.269 4.457 2,065,413 -0.22(-4.80%)
Nov 29, 2021 4.756 4.761 4.625 4.681 504,225 -0.14(-2.91%)
Nov 26, 2021 4.934 4.953 4.775 4.822 468,900 -0.15(-3.01%)
Nov 24, 2021 4.897 4.981 4.868 4.971 308,843 +0.04(+0.76%)
Nov 23, 2021 4.953 5.000 4.906 4.934 554,543 +0.07(+1.35%)
Nov 22, 2021 4.962 4.981 4.868 4.868 380,441 -0.12(-2.44%)
Nov 19, 2021 5.009 5.056 4.943 4.990 490,562 -0.05(-0.93%)
Nov 18, 2021 5.103 5.037 5.014 5.037 758,464 -0.03(-0.55%)
Nov 17, 2021 5.112 5.149 5.060 5.065 570,878 +0.05(+0.93%)
Nov 16, 2021 5.065 5.093 5.018 5.018 372,043 -0.02(-0.37%)
Nov 15, 2021 5.103 5.112 5.018 5.037 328,308 +0.02(+0.37%)
Nov 12, 2021 5.028 5.046 4.981 5.018 464,657 +0.05(+0.94%)
Nov 11, 2021 4.971 5.009 4.953 4.971 271,120 +0.03(+0.57%)
Nov 10, 2021 5.140 4.934 4.943 536,154 -0.12(-2.40%)
Nov 09, 2021 5.018 5.093 4.981 5.065 458,281 +0.07(+1.31%)
Nov 08, 2021 5.056 5.093 5.000 5.000 308,319 -0.18(-3.44%)
Nov 05, 2021 5.093 5.177 5.046 5.177 574,214 +0.19(+3.75%)
Nov 04, 2021 5.112 5.121 4.953 4.990 609,240 -0.05(-0.93%)
Nov 03, 2021 4.981 5.135 4.943 5.037 1,524,148 +0.38(+8.25%)
Nov 02, 2021 4.700 4.700 4.578 4.653 546,725 -0.15(-3.12%)
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.