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 (%)
Dec 31, 2021 5.196 5.271 5.196 5.215 461,010 +0.01(+0.18%)
Dec 30, 2021 5.140 5.224 5.140 5.206 732,610 +0.12(+2.39%)
Dec 29, 2021 5.093 5.112 5.037 5.084 936,641 +0.04(+0.74%)
Dec 28, 2021 5.000 5.065 4.995 5.046 436,818 -0.02(-0.37%)
Dec 27, 2021 4.962 5.074 4.925 5.065 512,160 +0.07(+1.50%)
Dec 23, 2021 5.046 5.046 4.962 4.990 683,077 +0.13(+2.70%)
Dec 22, 2021 4.878 4.887 4.831 4.859 1,172,313 +0.15(+3.18%)
Dec 21, 2021 4.569 4.733 4.569 4.709 799,894 +0.26(+5.89%)
Dec 20, 2021 4.457 4.503 4.400 4.447 685,503 +0.00(+0.00%)
Dec 17, 2021 4.269 4.471 4.232 4.447 1,182,183 +0.35(+8.45%)
Dec 16, 2021 4.204 4.232 4.101 4.101 424,995 -0.03(-0.68%)
Dec 15, 2021 4.119 4.138 4.040 4.129 663,639 +0.05(+1.15%)
Dec 14, 2021 4.176 4.218 4.082 4.082 633,308 -0.10(-2.46%)
Dec 13, 2021 4.241 4.241 4.119 4.185 789,756 -0.15(-3.46%)
Dec 10, 2021 4.344 4.382 4.316 4.335 541,947 -0.07(-1.49%)
Dec 09, 2021 4.428 4.466 4.382 4.400 331,118 -0.03(-0.63%)
Dec 08, 2021 4.447 4.485 4.382 4.428 590,005 +0.04(+0.85%)
Dec 07, 2021 4.354 4.466 4.347 4.391 514,478 +0.11(+2.63%)
Dec 06, 2021 4.091 4.307 4.054 4.279 1,226,778 +0.01(+0.22%)
Dec 03, 2021 4.400 4.410 4.241 4.269 1,470,413 -0.15(-3.39%)
Dec 02, 2021 4.344 4.433 4.283 4.419 1,165,173 +0.09(+2.16%)
Dec 01, 2021 4.513 4.531 4.288 4.325 661,305 -0.13(-2.94%)
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%)
Nov 01, 2021 4.700 4.822 4.765 4.803 530,965 +0.21(+4.48%)
Oct 29, 2021 4.569 4.606 4.513 4.597 743,376 -0.05(-1.01%)
Oct 28, 2021 4.616 4.672 4.597 4.644 289,496 -0.01(-0.20%)
Oct 27, 2021 4.700 4.742 4.644 4.653 571,712 -0.07(-1.39%)
Oct 26, 2021 4.700 4.719 420,116 +0.01(+0.20%)
Oct 25, 2021 4.719 4.737 4.691 4.709 288,267 +0.01(+0.20%)
Oct 22, 2021 4.747 4.747 4.634 4.700 745,205 -0.15(-3.09%)
Oct 21, 2021 4.859 4.953 4.850 4.850 507,195 +0.09(+1.97%)
Oct 20, 2021 4.700 4.775 4.636 4.756 663,902 -0.07(-1.36%)
Oct 19, 2021 4.803 4.831 4.765 4.822 203,883 +0.03(+0.59%)
Oct 18, 2021 4.822 4.822 4.775 4.794 262,366 -0.09(-1.92%)
Oct 15, 2021 4.878 4.906 4.831 4.887 495,665 +0.08(+1.75%)
Oct 14, 2021 4.700 4.822 4.694 4.803 593,063 +0.18(+3.85%)
Oct 13, 2021 4.597 4.728 4.588 4.625 823,372 -0.07(-1.59%)
Oct 12, 2021 4.737 4.747 4.677 4.700 575,732 -0.04(-0.79%)
Oct 11, 2021 4.737 4.789 4.737 4.737 321,965 -0.07(-1.36%)
Oct 08, 2021 4.784 4.850 4.761 4.803 428,908 -0.09(-1.91%)
Oct 07, 2021 4.812 4.925 4.812 4.897 550,963 +0.02(+0.38%)
Oct 06, 2021 4.868 4.934 4.784 4.878 444,142 -0.16(-3.16%)
Oct 05, 2021 5.046 5.074 5.009 5.037 247,557 -0.02(-0.37%)
Oct 04, 2021 5.177 5.177 5.042 5.056 236,998 -0.14(-2.70%)
Oct 01, 2021 5.121 5.215 5.103 5.196 257,318 +0.10(+2.02%)
Sep 30, 2021 5.093 5.159 5.065 5.093 327,802 -0.05(-0.91%)
Sep 29, 2021 5.140 5.206 5.117 5.140 374,448 -0.05(-0.90%)
Sep 28, 2021 5.262 5.280 5.177 5.187 527,199 -0.09(-1.77%)
Sep 27, 2021 5.299 5.337 5.266 5.280 406,857 +0.21(+4.06%)
Sep 24, 2021 4.953 5.074 4.953 5.074 336,573 +0.07(+1.31%)
Sep 23, 2021 4.906 5.018 4.906 5.009 259,508 +0.14(+2.88%)
Sep 22, 2021 4.775 4.906 4.770 4.868 295,156 +0.13(+2.77%)
Sep 21, 2021 4.812 4.826 4.709 4.737 348,143 -0.05(-0.98%)
Sep 20, 2021 4.822 4.850 4.728 4.784 588,332 -0.16(-3.22%)
Sep 17, 2021 5.046 5.065 4.915 4.943 592,970 +0.05(+0.96%)
Sep 16, 2021 4.868 4.897 4.803 4.897 324,998 +0.01(+0.19%)
Sep 15, 2021 4.887 4.915 4.850 4.887 232,898 -0.01(-0.19%)
Sep 14, 2021 5.009 5.009 4.887 4.897 308,953 -0.08(-1.69%)
Sep 13, 2021 4.981 5.028 4.967 4.981 366,287 +0.00(+0.00%)
Sep 10, 2021 5.093 5.093 4.971 4.981 405,085 -0.13(-2.56%)
Sep 09, 2021 5.046 5.149 5.018 5.112 345,273 -0.03(-0.55%)
Sep 08, 2021 5.271 5.280 5.122 5.140 477,330 -0.27(-5.02%)
Sep 07, 2021 5.440 5.486 5.393 5.411 323,939 -0.01(-0.17%)
Sep 03, 2021 5.421 5.449 5.397 5.421 248,631 -0.13(-2.36%)
Sep 02, 2021 5.533 5.608 5.514 5.552 242,638 -0.07(-1.17%)
Sep 01, 2021 5.655 5.674 5.599 5.617 339,606 -0.04(-0.66%)
Aug 31, 2021 5.617 5.711 5.617 5.655 446,933 +0.10(+1.85%)
Aug 30, 2021 5.617 5.617 5.547 5.552 284,629 -0.06(-1.00%)
Aug 27, 2021 5.580 5.642 5.580 5.608 364,443 +0.05(+0.84%)
Aug 26, 2021 5.589 5.646 5.524 5.561 359,334 -0.01(-0.17%)
Aug 25, 2021 5.561 5.627 5.552 5.571 517,203 +0.07(+1.36%)
Aug 24, 2021 5.402 5.519 5.397 5.496 322,272 +0.09(+1.73%)
Aug 23, 2021 5.374 5.426 5.369 5.402 303,143 +0.13(+2.49%)
Aug 20, 2021 5.215 5.308 5.206 5.271 337,146 +0.03(+0.54%)
Aug 19, 2021 5.318 5.346 5.224 5.243 593,256 -0.09(-1.75%)
Aug 18, 2021 5.327 5.421 5.308 5.337 528,496 +0.09(+1.79%)
Aug 17, 2021 5.215 5.294 5.187 5.243 420,199 -0.05(-0.88%)
Aug 16, 2021 5.280 5.313 5.234 5.290 335,180 -0.07(-1.40%)
Aug 13, 2021 5.402 5.411 5.327 5.365 406,013 -0.01(-0.17%)
Aug 12, 2021 5.383 5.402 5.337 5.374 303,205 -0.04(-0.69%)
Aug 11, 2021 5.365 5.458 5.337 5.411 500,389 +0.06(+1.05%)
Aug 10, 2021 5.365 5.402 5.337 5.355 336,602 +0.01(+0.18%)
Aug 09, 2021 5.318 5.393 5.280 5.346 367,921 +0.07(+1.24%)
Aug 06, 2021 5.290 5.313 5.243 5.280 372,297 -0.12(-2.25%)
Aug 05, 2021 5.346 5.430 5.299 5.402 484,210 +0.12(+2.30%)
Aug 04, 2021 5.299 5.351 5.248 5.280 586,261 +0.03(+0.53%)
Aug 03, 2021 5.318 5.318 5.196 5.252 314,648 +0.06(+1.08%)
Aug 02, 2021 5.177 5.252 5.168 5.196 450,865 +0.01(+0.18%)
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%)
Jul 01, 2021 6.331 6.350 5.806 5.889 4,383,308 -1.05(-15.14%)
Jun 30, 2021 6.902 6.967 6.856 6.939 815,431 +0.08(+1.21%)
Jun 29, 2021 6.866 6.921 6.843 6.856 462,991 +0.14(+2.06%)
Jun 28, 2021 6.847 6.875 6.691 6.718 372,824 -0.15(-2.15%)
Jun 25, 2021 6.902 6.995 6.847 6.866 611,500 +0.21(+3.19%)
Jun 24, 2021 6.626 6.681 6.621 6.654 326,794 +0.01(+0.14%)
Jun 23, 2021 6.580 6.700 6.571 6.644 507,406 +0.22(+3.44%)
Jun 22, 2021 6.414 6.432 6.313 6.423 465,266 -0.09(-1.41%)
Jun 21, 2021 6.525 6.534 6.451 6.515 349,503 -0.01(-0.14%)
Jun 18, 2021 6.497 6.538 6.437 6.525 1,044,325 +0.03(+0.43%)
Jun 17, 2021 6.469 6.543 6.414 6.497 1,192,592 -0.06(-0.98%)
Jun 16, 2021 6.644 6.663 6.506 6.561 464,836 -0.12(-1.79%)
Jun 15, 2021 6.718 6.773 6.644 6.681 576,462 +0.06(+0.83%)
Jun 14, 2021 6.681 6.695 6.594 6.626 389,728 +0.06(+0.98%)
Jun 11, 2021 6.561 6.589 6.552 6.561 273,653 +0.09(+1.42%)
Jun 10, 2021 6.460 6.506 6.432 6.469 461,961 -0.04(-0.57%)
Jun 09, 2021 6.506 6.552 6.479 6.506 663,674 -0.21(-3.15%)
Jun 08, 2021 6.727 6.755 6.709 6.718 293,157 -0.06(-0.82%)
Jun 07, 2021 6.783 6.838 6.718 6.773 361,562 -0.08(-1.21%)
Jun 04, 2021 6.792 6.856 6.773 6.856 412,709 +0.06(+0.81%)
Jun 03, 2021 6.773 6.847 6.764 6.801 423,021 +0.03(+0.41%)
Jun 02, 2021 6.773 6.847 6.746 6.773 556,990 -0.03(-0.41%)
Jun 01, 2021 6.866 6.875 6.755 6.801 375,658 +0.06(+0.82%)
May 28, 2021 6.737 6.801 6.718 6.746 439,454 -0.01(-0.14%)
May 27, 2021 6.746 6.773 6.681 6.755 1,219,022 +0.17(+2.52%)
May 26, 2021 6.525 6.635 6.525 6.589 724,204 +0.15(+2.29%)
May 25, 2021 6.543 6.575 6.423 6.442 717,086 -0.08(-1.27%)
May 24, 2021 6.552 6.589 6.472 6.525 703,870 +0.17(+2.61%)
May 21, 2021 6.386 6.414 6.313 6.359 521,444 +0.06(+1.02%)
May 20, 2021 6.230 6.294 6.203 6.294 423,820 +0.06(+1.04%)
May 19, 2021 6.267 6.303 6.184 6.230 1,099,000 -0.25(-3.84%)
May 18, 2021 6.451 6.691 6.405 6.479 1,383,770 +0.33(+5.40%)
May 17, 2021 6.091 6.165 6.027 6.147 758,830 -0.14(-2.20%)
May 14, 2021 6.073 6.303 6.073 6.285 388,384 +0.24(+3.96%)
May 13, 2021 6.027 6.128 5.962 6.045 768,172 +0.05(+0.77%)
May 12, 2021 6.174 6.202 5.981 5.999 790,130 -0.18(-2.98%)
May 11, 2021 5.990 6.198 5.981 6.184 619,197 -0.07(-1.18%)
May 10, 2021 6.350 6.373 6.257 6.257 413,037 -0.09(-1.45%)
May 07, 2021 6.230 6.396 6.230 6.350 474,491 +0.17(+2.68%)
May 06, 2021 6.202 6.221 6.096 6.184 489,238 +0.00(+0.00%)
May 05, 2021 6.239 6.280 6.128 6.184 790,195 -0.11(-1.76%)
May 04, 2021 6.451 6.460 6.239 6.294 844,349 -0.28(-4.21%)
May 03, 2021 6.543 6.598 6.515 6.571 291,167 +0.07(+1.13%)
Apr 30, 2021 6.571 6.672 6.483 6.497 542,994 -0.02(-0.28%)
Apr 29, 2021 6.506 6.543 6.479 6.515 548,646 -0.01(-0.14%)
Apr 28, 2021 6.525 6.571 6.488 6.525 328,706 -0.03(-0.42%)
Apr 27, 2021 6.598 6.617 6.488 6.552 503,002 -0.15(-2.20%)
Apr 26, 2021 6.635 6.755 6.631 6.700 410,762 +0.06(+0.97%)
Apr 23, 2021 6.635 6.672 6.580 6.635 409,416 +0.03(+0.42%)
Apr 22, 2021 6.543 6.718 6.543 6.608 469,385 -0.01(-0.14%)
Apr 21, 2021 6.451 6.635 6.414 6.617 505,440 +0.05(+0.70%)
Apr 20, 2021 6.764 6.764 6.488 6.571 858,373 -0.30(-4.42%)
Apr 19, 2021 6.921 6.985 6.838 6.875 636,482 +0.05(+0.67%)
Apr 16, 2021 6.866 6.876 6.764 6.829 431,769 -0.02(-0.27%)
Apr 15, 2021 6.930 6.976 6.820 6.847 350,113 -0.08(-1.20%)
Apr 14, 2021 6.985 7.022 6.921 6.930 646,724 +0.05(+0.67%)
Apr 13, 2021 6.866 6.912 6.787 6.884 596,978 +0.09(+1.36%)
Apr 12, 2021 6.958 6.962 6.750 6.792 546,395 -0.19(-2.77%)
Apr 09, 2021 7.031 7.050 6.916 6.985 429,274 -0.11(-1.56%)
Apr 08, 2021 7.096 7.105 6.995 7.096 369,094 +0.06(+0.79%)
Apr 07, 2021 7.105 7.188 7.013 7.041 535,040 +0.06(+0.92%)
Apr 06, 2021 7.004 7.064 6.912 6.976 857,174 -0.29(-4.06%)
Apr 05, 2021 7.280 7.290 7.073 7.271 632,022 +0.06(+0.90%)
Apr 01, 2021 7.124 7.207 7.091 7.207 509,138 +0.13(+1.82%)
Mar 31, 2021 7.096 7.133 6.995 7.078 1,169,344 -0.31(-4.24%)
Mar 30, 2021 7.299 7.548 7.271 7.391 2,215,748 +0.43(+6.23%)
Mar 29, 2021 6.773 7.059 6.764 6.958 1,714,720 +0.23(+3.42%)
Mar 26, 2021 6.350 6.773 6.340 6.727 1,710,910 +0.51(+8.15%)
Mar 25, 2021 6.027 6.234 5.944 6.221 1,421,340 +0.20(+3.37%)
Mar 24, 2021 6.165 6.197 6.009 6.018 1,068,860 -0.01(-0.15%)
Mar 23, 2021 6.193 6.257 6.018 6.027 1,070,713 -0.05(-0.76%)
Mar 22, 2021 6.045 6.147 5.999 6.073 675,439 -0.06(-1.05%)
Mar 19, 2021 6.018 6.156 5.916 6.138 1,492,150 +0.08(+1.37%)
Mar 18, 2021 6.239 6.368 6.045 6.055 1,241,312 -0.18(-2.95%)
Mar 17, 2021 6.091 6.308 6.009 6.239 911,701 +0.05(+0.74%)
Mar 16, 2021 6.257 6.285 6.156 6.193 1,088,179 -0.11(-1.75%)
Mar 15, 2021 6.202 6.359 6.165 6.303 1,428,776 +0.08(+1.33%)
Mar 12, 2021 6.156 6.257 6.110 6.221 1,099,553 -0.09(-1.46%)
Mar 11, 2021 6.230 6.386 6.156 6.313 1,710,663 +0.32(+5.30%)
Mar 10, 2021 5.968 6.040 5.896 5.995 1,351,487 -0.04(-0.60%)
Mar 09, 2021 5.905 6.067 5.842 6.031 947,969 -0.04(-0.74%)
Mar 08, 2021 5.833 6.157 5.770 6.076 1,778,851 -0.20(-3.16%)
Mar 05, 2021 6.382 6.382 5.959 6.274 2,125,188 +0.05(+0.72%)
Mar 04, 2021 6.436 6.616 6.058 6.229 3,223,743 +0.00(+0.00%)
Mar 03, 2021 6.202 6.265 6.085 6.229 4,758,980 +0.77(+14.19%)
Mar 02, 2021 5.419 5.509 5.410 5.455 488,157 +0.05(+0.83%)
Mar 01, 2021 5.347 5.423 5.320 5.410 576,765 +0.15(+2.91%)
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%)
Feb 01, 2021 5.149 5.176 5.032 5.158 1,202,657 -0.15(-2.88%)
Jan 29, 2021 5.491 5.563 5.243 5.311 1,338,727 -0.02(-0.34%)
Jan 28, 2021 5.320 5.365 5.212 5.329 976,896 +0.01(+0.17%)
Jan 27, 2021 5.050 5.437 5.041 5.320 1,809,759 +0.33(+6.68%)
Jan 26, 2021 4.951 5.059 4.915 4.987 1,226,145 +0.23(+4.92%)
Jan 25, 2021 4.636 4.789 4.618 4.753 2,114,052 -0.23(-4.52%)
Jan 22, 2021 4.897 5.005 4.852 4.978 794,459 -0.02(-0.36%)
Jan 21, 2021 5.050 5.068 4.942 4.996 464,832 -0.07(-1.42%)
Jan 20, 2021 5.041 5.122 5.041 5.068 489,365 +0.01(+0.18%)
Jan 19, 2021 5.059 5.104 4.991 5.059 759,733 -0.04(-0.71%)
Jan 15, 2021 5.176 5.203 5.061 5.095 666,808 -0.14(-2.58%)
Jan 14, 2021 5.005 5.230 4.978 5.230 1,463,497 +0.42(+8.80%)
Jan 13, 2021 4.870 4.897 4.789 4.807 471,762 -0.10(-2.02%)
Jan 12, 2021 4.753 4.915 4.753 4.906 804,369 +0.14(+3.02%)
Jan 11, 2021 4.861 4.897 4.744 4.762 1,465,783 -0.39(-7.52%)
Jan 08, 2021 5.194 5.198 5.054 5.149 630,924 +0.01(+0.18%)
Jan 07, 2021 5.167 5.185 5.122 5.140 481,460 +0.03(+0.53%)
Jan 06, 2021 5.077 5.203 5.050 5.113 639,693 -0.05(-1.05%)
Jan 05, 2021 5.041 5.167 5.023 5.167 928,720 +0.28(+5.71%)
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.