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 (%)
Jun 30, 2022 3.321 3.330 3.268 3.292 377,978 -0.14(-3.99%)
Jun 29, 2022 3.448 3.458 3.400 3.429 375,686 -0.06(-1.68%)
Jun 28, 2022 3.624 3.663 3.487 3.487 462,699 -0.15(-4.03%)
Jun 27, 2022 3.624 3.683 3.605 3.634 547,448 +0.04(+1.09%)
Jun 24, 2022 3.507 3.614 3.507 3.595 647,553 +0.17(+4.84%)
Jun 23, 2022 3.478 3.497 3.390 3.429 458,372 -0.11(-3.04%)
Jun 22, 2022 3.546 3.614 3.492 3.536 1,126,664 -0.67(-16.01%)
Jun 21, 2022 4.230 4.269 4.201 4.210 350,908 +0.07(+1.65%)
Jun 17, 2022 4.103 4.176 4.044 4.142 742,706 +0.06(+1.44%)
Jun 16, 2022 4.181 4.210 4.054 4.083 523,538 -0.34(-7.73%)
Jun 15, 2022 4.298 4.445 4.298 4.425 452,114 +0.19(+4.38%)
Jun 14, 2022 4.230 4.288 4.201 4.240 311,794 +0.07(+1.64%)
Jun 13, 2022 4.279 4.288 4.118 4.171 523,514 -0.15(-3.39%)
Jun 10, 2022 4.474 4.474 4.279 4.318 366,548 -0.25(-5.56%)
Jun 09, 2022 4.650 4.684 4.572 4.572 345,035 -0.07(-1.47%)
Jun 08, 2022 4.718 4.796 4.630 4.640 659,970 -0.18(-3.65%)
Jun 07, 2022 4.660 4.816 4.645 4.816 463,527 +0.15(+3.14%)
Jun 06, 2022 4.660 4.723 4.650 4.669 380,518 +0.13(+2.80%)
Jun 03, 2022 4.562 4.582 4.503 4.542 175,610 -0.09(-1.90%)
Jun 02, 2022 4.533 4.630 4.494 4.630 113,562 +0.14(+3.04%)
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.