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 (%)
Nov 30, 2022 6.200 6.240 6.170 6.220 316,089 +0.04(+0.65%)
Nov 29, 2022 6.180 6.225 6.170 6.180 94,909 +0.00(+0.00%)
Nov 28, 2022 6.210 6.260 6.170 6.180 170,321 -0.05(-0.80%)
Nov 25, 2022 6.230 6.250 6.210 6.230 158,833 +0.04(+0.65%)
Nov 23, 2022 6.130 6.200 6.130 6.190 398,018 +0.17(+2.82%)
Nov 22, 2022 6.110 6.110 5.970 6.020 218,540 -0.09(-1.47%)
Nov 21, 2022 6.140 6.150 6.100 6.110 257,943 -0.04(-0.65%)
Nov 18, 2022 6.170 6.200 6.150 6.150 325,300 +0.00(+0.00%)
Nov 17, 2022 6.130 6.160 6.100 6.150 589,925 -0.05(-0.81%)
Nov 16, 2022 6.160 6.200 6.145 6.200 479,717 +0.07(+1.14%)
Nov 15, 2022 6.190 6.210 6.110 6.130 302,406 +0.05(+0.82%)
Nov 14, 2022 6.060 6.105 6.060 6.080 247,571 -0.04(-0.65%)
Nov 11, 2022 6.070 6.145 6.055 6.120 692,492 +0.08(+1.32%)
Nov 10, 2022 6.000 6.090 5.990 6.040 1,176,731 +0.17(+2.90%)
Nov 09, 2022 5.880 5.915 5.855 5.870 406,129 -0.07(-1.18%)
Nov 08, 2022 5.960 6.000 5.930 5.940 675,995 -0.03(-0.50%)
Nov 07, 2022 5.930 5.985 5.923 5.970 409,366 +0.08(+1.36%)
Nov 04, 2022 5.840 5.910 5.810 5.890 476,298 +0.11(+1.90%)
Nov 03, 2022 5.770 5.795 5.735 5.780 392,784 -0.10(-1.70%)
Nov 02, 2022 5.920 5.970 5.870 5.880 392,886 -0.01(-0.17%)
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.