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 (%)
Sep 30, 2022 5.710 5.765 5.680 5.700 250,169 -0.02(-0.35%)
Sep 29, 2022 5.670 5.750 5.630 5.720 272,131 +0.05(+0.88%)
Sep 28, 2022 5.510 5.685 5.495 5.670 381,626 +0.19(+3.47%)
Sep 27, 2022 5.550 5.565 5.430 5.480 440,050 -0.08(-1.44%)
Sep 26, 2022 5.560 5.610 5.525 5.560 459,679 -0.04(-0.71%)
Sep 23, 2022 5.680 5.700 5.580 5.600 512,540 -0.09(-1.58%)
Sep 22, 2022 5.830 5.835 5.690 5.690 454,128 -0.11(-1.90%)
Sep 21, 2022 5.870 5.890 5.790 5.800 210,883 -0.04(-0.68%)
Sep 20, 2022 5.850 5.895 5.790 5.840 239,763 -0.01(-0.17%)
Sep 19, 2022 5.810 5.875 5.760 5.850 147,273 +0.03(+0.52%)
Sep 16, 2022 5.880 5.900 5.820 5.820 580,435 -0.10(-1.69%)
Sep 15, 2022 5.920 5.965 5.880 5.920 197,801 -0.01(-0.17%)
Sep 14, 2022 5.950 5.980 5.910 5.930 246,007 +0.00(+0.00%)
Sep 13, 2022 5.940 5.970 5.910 5.930 284,497 -0.10(-1.66%)
Sep 12, 2022 6.010 6.050 5.971 6.030 382,704 +0.07(+1.17%)
Sep 09, 2022 5.950 5.980 5.920 5.960 352,610 +0.10(+1.71%)
Sep 08, 2022 5.920 5.945 5.845 5.860 347,346 -0.05(-0.85%)
Sep 07, 2022 5.880 5.940 5.871 5.910 253,521 +0.04(+0.68%)
Sep 06, 2022 5.950 5.955 5.850 5.870 446,028 -0.01(-0.17%)
Sep 02, 2022 5.950 5.970 5.870 5.880 619,825 -0.10(-1.67%)
Sep 01, 2022 5.950 6.000 5.910 5.980 561,536 -0.05(-0.83%)
Aug 31, 2022 5.960 6.060 5.955 6.030 577,727 +0.09(+1.52%)
Aug 30, 2022 6.030 6.047 5.890 5.940 619,418 -0.06(-1.00%)
Aug 29, 2022 5.950 6.050 5.810 6.000 1,256,572 -0.01(-0.17%)
Aug 26, 2022 6.130 6.140 6.010 6.010 6,909,781 +2.88(+92.01%)
Aug 25, 2022 3.100 3.155 3.100 3.130 1,702,399 +0.03(+0.97%)
Aug 24, 2022 3.060 3.130 3.050 3.100 202,593 -0.03(-0.96%)
Aug 23, 2022 3.130 3.160 3.110 3.130 185,091 -0.01(-0.32%)
Aug 22, 2022 3.170 3.170 3.105 3.140 290,766 -0.16(-4.85%)
Aug 19, 2022 3.340 3.345 3.260 3.300 168,103 -0.12(-3.51%)
Aug 18, 2022 3.380 3.420 3.345 3.420 143,802 +0.00(+0.00%)
Aug 17, 2022 3.520 3.520 3.390 3.420 135,973 -0.21(-5.79%)
Aug 16, 2022 3.610 3.670 3.605 3.630 181,635 +0.00(+0.00%)
Aug 15, 2022 3.660 3.680 3.620 3.630 549,971 -0.04(-1.09%)
Aug 12, 2022 3.650 3.705 3.650 3.670 397,146 +0.10(+2.80%)
Aug 11, 2022 3.640 3.710 3.560 3.570 216,572 -0.04(-1.11%)
Aug 10, 2022 3.500 3.630 3.500 3.610 466,257 +0.24(+7.12%)
Aug 09, 2022 3.430 3.440 3.335 3.370 200,615 -0.10(-2.88%)
Aug 08, 2022 3.510 3.565 3.460 3.470 301,531 -0.02(-0.57%)
Aug 05, 2022 3.460 3.520 3.440 3.490 192,109 +0.00(+0.00%)
Aug 04, 2022 3.500 3.540 3.470 3.490 1,018,398 +0.05(+1.45%)
Aug 03, 2022 3.420 3.480 3.420 3.440 962,541 +0.07(+2.08%)
Aug 02, 2022 3.390 3.430 3.370 3.370 157,350 -0.05(-1.46%)
Aug 01, 2022 3.400 3.475 3.380 3.420 245,601 -0.01(-0.29%)
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%)
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.