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 (%)
Dec 30, 2022 6.310 6.330 6.300 6.310 160,721 +0.01(+0.16%)
Dec 29, 2022 6.330 6.345 6.295 6.300 175,935 -0.02(-0.32%)
Dec 28, 2022 6.340 6.370 6.310 6.320 155,839 +0.03(+0.48%)
Dec 27, 2022 6.280 6.315 6.280 6.290 178,762 -0.03(-0.47%)
Dec 23, 2022 6.320 6.340 6.310 6.320 437,666 +0.06(+0.96%)
Dec 22, 2022 6.250 6.270 6.210 6.260 184,993 -0.04(-0.63%)
Dec 21, 2022 6.300 6.320 6.280 6.300 111,685 -0.01(-0.16%)
Dec 20, 2022 6.280 6.350 6.280 6.310 148,925 +0.02(+0.32%)
Dec 19, 2022 6.340 6.340 6.290 6.290 129,259 -0.02(-0.32%)
Dec 16, 2022 6.220 6.325 6.220 6.310 352,159 +0.02(+0.32%)
Dec 15, 2022 6.400 6.420 6.290 6.290 166,403 -0.13(-2.02%)
Dec 14, 2022 6.390 6.440 6.360 6.420 183,231 +0.03(+0.47%)
Dec 13, 2022 6.420 6.450 6.390 6.390 174,143 +0.02(+0.31%)
Dec 12, 2022 6.360 6.370 6.335 6.370 124,053 +0.04(+0.63%)
Dec 09, 2022 6.330 6.370 6.330 6.330 139,134 +0.00(+0.00%)
Dec 08, 2022 6.320 6.340 6.310 6.330 96,896 +0.04(+0.64%)
Dec 07, 2022 6.310 6.340 6.275 6.290 191,704 +0.04(+0.64%)
Dec 06, 2022 6.290 6.335 6.245 6.250 174,752 -0.03(-0.48%)
Dec 05, 2022 6.330 6.350 6.260 6.280 170,643 -0.07(-1.10%)
Dec 02, 2022 6.320 6.370 6.300 6.350 317,784 -0.01(-0.16%)
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.