Indicators

Micro Focus Intl Plc ADR (NY: MFGP )

6.480 UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.85	20.89	20.53	20.53	857,315	-0.27(-1.30%)
Feb 27, 2018	20.99	21.02	20.76	20.80	660,469	-0.27(-1.28%)
Feb 26, 2018	21.05	21.12	20.93	21.07	1,042,711	+0.27(+1.30%)
Feb 23, 2018	20.68	20.85	20.66	20.80	592,765	-0.10(-0.46%)
Feb 22, 2018	20.96	21.10	20.84	20.90	468,349	-0.03(-0.14%)
Feb 21, 2018	20.93	21.13	20.90	20.93	910,068	-0.07(-0.35%)
Feb 20, 2018	20.90	21.24	20.82	21.00	570,674	-0.59(-2.74%)
Feb 16, 2018		21.59	21.59	21.59	0	-0.11(-0.51%)
Feb 15, 2018	21.26	21.72	21.17	21.70	1,451,684	+0.72(+3.42%)
Feb 14, 2018	20.57	21.05	20.57	20.98	666,976	+0.53(+2.61%)
Feb 13, 2018	20.51	20.61	20.44	20.45	1,022,914	+0.04(+0.22%)
Feb 12, 2018	20.17	20.55	20.17	20.41	881,361	+0.10(+0.50%)
Feb 09, 2018	20.30	20.38	19.87	20.30	2,032,161	-0.23(-1.14%)
Feb 08, 2018	21.20	21.23	20.53	20.54	1,147,210	-0.06(-0.28%)
Feb 07, 2018	20.45	20.90	20.41	20.60	2,313,679	-0.80(-3.76%)
Feb 06, 2018	20.99	21.42	20.73	21.40	1,796,544	+0.05(+0.24%)
Feb 05, 2018	21.45	21.59	21.31	21.35	2,004,970	-0.50(-2.28%)
Feb 02, 2018	22.13	22.19	21.77	21.85	1,535,369	-0.23(-1.03%)

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.