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 (%)
May 28, 2021	6.737	6.801	6.718	6.746	439,454	-0.01(-0.14%)
May 27, 2021	6.746	6.773	6.681	6.755	1,219,022	+0.17(+2.52%)
May 26, 2021	6.525	6.635	6.525	6.589	724,204	+0.15(+2.29%)
May 25, 2021	6.543	6.575	6.423	6.442	717,086	-0.08(-1.27%)
May 24, 2021	6.552	6.589	6.472	6.525	703,870	+0.17(+2.61%)
May 21, 2021	6.386	6.414	6.313	6.359	521,444	+0.06(+1.02%)
May 20, 2021	6.230	6.294	6.203	6.294	423,820	+0.06(+1.04%)
May 19, 2021	6.267	6.303	6.184	6.230	1,099,000	-0.25(-3.84%)
May 18, 2021	6.451	6.691	6.405	6.479	1,383,770	+0.33(+5.40%)
May 17, 2021	6.091	6.165	6.027	6.147	758,830	-0.14(-2.20%)
May 14, 2021	6.073	6.303	6.073	6.285	388,384	+0.24(+3.96%)
May 13, 2021	6.027	6.128	5.962	6.045	768,172	+0.05(+0.77%)
May 12, 2021	6.174	6.202	5.981	5.999	790,130	-0.18(-2.98%)
May 11, 2021	5.990	6.198	5.981	6.184	619,197	-0.07(-1.18%)
May 10, 2021	6.350	6.373	6.257	6.257	413,037	-0.09(-1.45%)
May 07, 2021	6.230	6.396	6.230	6.350	474,491	+0.17(+2.68%)
May 06, 2021	6.202	6.221	6.096	6.184	489,238	+0.00(+0.00%)
May 05, 2021	6.239	6.280	6.128	6.184	790,195	-0.11(-1.76%)
May 04, 2021	6.451	6.460	6.239	6.294	844,349	-0.28(-4.21%)

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.