Micro Focus Intl Plc ADR (NY: MFGP )

4.690 USD +0.120 (+2.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 4.650 4.770 4.643 4.690 481,676 +0.12(+2.63%)
Dec 06, 2021 4.370 4.600 4.330 4.570 1,148,562 +0.01(+0.22%)
Dec 03, 2021 4.700 4.710 4.530 4.560 1,376,663 -0.16(-3.39%)
Dec 02, 2021 4.640 4.735 4.575 4.720 1,090,884 +0.10(+2.16%)
Dec 01, 2021 4.820 4.840 4.580 4.620 619,142 -0.14(-2.94%)
Nov 30, 2021 4.630 4.770 4.560 4.760 1,933,727 -0.24(-4.80%)
Nov 29, 2021 5.080 5.085 4.940 5.000 472,077 -0.15(-2.91%)
Nov 26, 2021 5.270 5.290 5.100 5.150 439,004 -0.16(-3.01%)
Nov 24, 2021 5.230 5.320 5.200 5.310 289,152 +0.04(+0.76%)
Nov 23, 2021 5.290 5.340 5.240 5.270 519,187 +0.07(+1.35%)
Nov 22, 2021 5.300 5.320 5.200 5.200 356,185 -0.13(-2.44%)
Nov 19, 2021 5.350 5.400 5.280 5.330 459,285 -0.05(-0.93%)
Nov 18, 2021 5.450 5.380 5.355 5.380 710,106 -0.03(-0.55%)
Nov 17, 2021 5.460 5.500 5.405 5.410 534,480 +0.05(+0.93%)
Nov 16, 2021 5.410 5.440 5.360 5.360 348,323 -0.02(-0.37%)
Nov 15, 2021 5.450 5.460 5.360 5.380 307,376 +0.02(+0.37%)
Nov 12, 2021 5.370 5.390 5.320 5.360 435,032 +0.05(+0.94%)
Nov 11, 2021 5.310 5.350 5.290 5.310 253,834 +0.03(+0.57%)
Nov 10, 2021 5.490 5.270 5.280 501,970 -0.13(-2.40%)
Nov 09, 2021 5.360 5.440 5.320 5.410 429,062 +0.07(+1.31%)
Nov 08, 2021 5.400 5.440 5.340 5.340 288,662 -0.19(-3.44%)
Nov 05, 2021 5.440 5.530 5.390 5.530 537,604 +0.20(+3.75%)
Nov 04, 2021 5.460 5.470 5.290 5.330 570,397 -0.05(-0.93%)
Nov 03, 2021 5.320 5.485 5.280 5.380 1,426,972 +0.41(+8.25%)
Nov 02, 2021 5.020 5.020 4.890 4.970 511,867 -0.16(-3.12%)
Nov 01, 2021 5.020 5.150 5.090 5.130 497,112 +0.22(+4.48%)
Oct 29, 2021 4.880 4.920 4.820 4.910 695,980 -0.05(-1.01%)
Oct 28, 2021 4.930 4.990 4.910 4.960 271,039 -0.01(-0.20%)
Oct 27, 2021 5.020 5.065 4.960 4.970 535,261 -0.07(-1.39%)
Oct 26, 2021 5.020 5.040 393,331 +0.01(+0.20%)
Oct 25, 2021 5.040 5.060 5.010 5.030 269,888 +0.01(+0.20%)
Oct 22, 2021 5.070 5.070 4.950 5.020 697,693 -0.16(-3.09%)
Oct 21, 2021 5.190 5.290 5.180 5.180 474,858 +0.10(+1.97%)
Oct 20, 2021 5.020 5.100 4.951 5.080 621,573 -0.07(-1.36%)
Oct 19, 2021 5.130 5.160 5.090 5.150 190,884 +0.03(+0.59%)
Oct 18, 2021 5.150 5.150 5.100 5.120 245,639 -0.10(-1.92%)
Oct 15, 2021 5.210 5.240 5.160 5.220 464,063 +0.09(+1.75%)
Oct 14, 2021 5.020 5.150 5.014 5.130 555,251 +0.19(+3.85%)
Oct 13, 2021 4.910 5.050 4.900 4.940 770,876 -0.08(-1.59%)
Oct 12, 2021 5.060 5.070 4.995 5.020 539,025 -0.04(-0.79%)
Oct 11, 2021 5.060 5.115 5.060 5.060 301,438 -0.07(-1.36%)
Oct 08, 2021 5.110 5.180 5.085 5.130 401,562 -0.10(-1.91%)
Oct 07, 2021 5.140 5.260 5.140 5.230 515,835 +0.02(+0.38%)
Oct 06, 2021 5.200 5.270 5.110 5.210 415,825 -0.17(-3.16%)
Oct 05, 2021 5.390 5.420 5.350 5.380 231,774 -0.02(-0.37%)
Oct 04, 2021 5.530 5.530 5.385 5.400 221,888 -0.15(-2.70%)
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.