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 (%)
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%)
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.