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 29, 2022 3.380 3.435 3.365 3.430 348,227 +0.10(+3.00%)
Jul 28, 2022 3.360 3.360 3.260 3.330 233,572 -0.04(-1.19%)
Jul 27, 2022 3.340 3.370 3.300 3.370 276,189 +0.03(+0.90%)
Jul 26, 2022 3.340 3.370 3.290 3.340 312,960 -0.08(-2.34%)
Jul 25, 2022 3.430 3.456 3.410 3.420 183,928 +0.06(+1.79%)
Jul 22, 2022 3.420 3.450 3.360 3.360 315,141 -0.07(-2.04%)
Jul 21, 2022 3.350 3.430 3.325 3.430 728,923 +0.05(+1.48%)
Jul 20, 2022 3.302 3.404 3.292 3.380 627,826 -0.01(-0.29%)
Jul 19, 2022 3.263 3.390 3.253 3.390 317,623 +0.17(+5.15%)
Jul 18, 2022 3.253 3.292 3.224 3.224 235,360 +0.04(+1.23%)
Jul 15, 2022 3.155 3.209 3.141 3.185 446,833 +0.09(+2.84%)
Jul 14, 2022 3.077 3.097 2.999 3.097 417,269 -0.01(-0.31%)
Jul 13, 2022 3.087 3.136 3.058 3.106 416,429 -0.06(-1.85%)
Jul 12, 2022 3.185 3.243 3.165 3.165 316,973 -0.05(-1.52%)
Jul 11, 2022 3.273 3.287 3.180 3.214 526,469 -0.07(-2.08%)
Jul 08, 2022 3.263 3.336 3.224 3.282 540,328 +0.03(+0.90%)
Jul 07, 2022 3.204 3.271 3.194 3.253 424,802 +0.16(+5.05%)
Jul 06, 2022 3.067 3.106 3.038 3.097 330,721 +0.02(+0.63%)
Jul 05, 2022 2.999 3.077 2.960 3.077 934,616 -0.21(-6.53%)
Jul 01, 2022 3.233 3.302 3.214 3.292 357,604 +0.00(+0.00%)
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%)
Jun 01, 2022 4.572 4.619 4.455 4.494 235,651 -0.10(-2.13%)
May 31, 2022 4.621 4.660 4.557 4.591 367,811 -0.18(-3.69%)
May 27, 2022 4.718 4.767 4.689 4.767 198,169 +0.09(+1.88%)
May 26, 2022 4.523 4.679 4.513 4.679 295,326 +0.12(+2.57%)
May 25, 2022 4.455 4.591 4.455 4.562 311,310 +0.04(+0.86%)
May 24, 2022 4.572 4.582 4.455 4.523 382,775 -0.07(-1.49%)
May 23, 2022 4.572 4.630 4.518 4.591 320,111 +0.08(+1.73%)
May 20, 2022 4.552 4.577 4.406 4.513 456,357 +0.10(+2.21%)
May 19, 2022 4.337 4.464 4.328 4.415 348,392 +0.11(+2.49%)
May 18, 2022 4.435 4.503 4.308 4.308 401,561 -0.22(-4.96%)
May 17, 2022 4.523 4.586 4.450 4.533 420,874 +0.08(+1.75%)
May 16, 2022 4.425 4.513 4.411 4.455 373,223 +0.00(+0.00%)
May 13, 2022 4.308 4.455 4.308 4.455 534,830 +0.22(+5.31%)
May 12, 2022 4.142 4.293 4.137 4.230 528,134 +0.02(+0.46%)
May 11, 2022 4.357 4.429 4.210 4.210 521,022 -0.07(-1.60%)
May 10, 2022 4.308 4.332 4.191 4.279 388,870 +0.13(+3.06%)
May 09, 2022 4.288 4.318 4.142 4.152 617,052 -0.23(-5.35%)
May 06, 2022 4.396 4.469 4.318 4.386 555,951 -0.17(-3.65%)
May 05, 2022 4.728 4.728 4.513 4.552 329,382 -0.31(-6.43%)
May 04, 2022 4.816 4.865 4.665 4.865 571,749 +0.07(+1.43%)
May 03, 2022 4.943 5.031 4.777 4.796 967,207 +0.28(+6.28%)
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.