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 (%)
Feb 26, 2021	5.356	5.383	5.185	5.257	1,749,345	-0.14(-2.67%)
Feb 25, 2021	5.581	5.617	5.356	5.401	1,048,496	-0.24(-4.31%)
Feb 24, 2021	5.527	5.680	5.473	5.644	1,048,249	+0.24(+4.50%)
Feb 23, 2021	5.383	5.432	5.176	5.401	1,010,915	+0.07(+1.35%)
Feb 22, 2021	5.311	5.392	5.293	5.329	734,433	-0.04(-0.67%)
Feb 19, 2021	5.356	5.459	5.302	5.365	843,676	+0.05(+0.85%)
Feb 18, 2021	5.320	5.356	5.257	5.320	724,692	-0.04(-0.67%)
Feb 17, 2021	5.410	5.410	5.284	5.356	1,140,581	-0.19(-3.41%)
Feb 16, 2021	5.626	5.653	5.500	5.545	2,038,394	-0.32(-5.52%)
Feb 12, 2021	5.725	5.896	5.693	5.869	1,042,096	+0.00(+0.00%)
Feb 11, 2021	5.851	5.869	5.680	5.869	1,933,627	-0.04(-0.76%)
Feb 10, 2021	6.301	6.337	5.860	5.914	2,665,559	-0.56(-8.62%)
Feb 09, 2021	6.427	6.580	6.310	6.472	2,330,464	+0.41(+6.84%)
Feb 08, 2021	5.986	6.112	5.959	6.058	1,159,202	-0.04(-0.59%)
Feb 05, 2021	5.932	6.112	5.887	6.094	1,831,890	+0.53(+9.55%)
Feb 04, 2021	5.563	5.599	5.509	5.563	861,688	+0.14(+2.49%)
Feb 03, 2021	5.365	5.518	5.347	5.428	776,842	+0.16(+3.08%)
Feb 02, 2021	5.266	5.302	5.167	5.266	962,371	+0.11(+2.09%)

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.