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 (%)
Jun 28, 2019	20.20	20.39	20.12	20.34	397,577	+0.30(+1.51%)
Jun 27, 2019	20.04	20.19	19.97	20.03	335,451	+0.04(+0.19%)
Jun 26, 2019	20.06	20.25	19.91	19.99	444,701	-0.44(-2.17%)
Jun 25, 2019	20.57	20.72	20.41	20.44	492,597	+0.00(+0.00%)
Jun 24, 2019	20.25	20.51	20.18	20.44	625,884	+0.78(+3.99%)
Jun 21, 2019	19.78	19.78	19.54	19.65	675,637	-0.16(-0.78%)
Jun 20, 2019	19.96	20.05	19.72	19.81	434,556	+0.36(+1.84%)
Jun 19, 2019	19.55	19.60	19.42	19.45	446,299	-0.27(-1.38%)
Jun 18, 2019	19.71	19.89	19.68	19.72	281,488	+0.30(+1.56%)
Jun 17, 2019	19.40	19.61	19.40	19.42	432,208	+0.24(+1.26%)
Jun 14, 2019	19.36	19.38	19.16	19.18	285,658	-0.36(-1.83%)
Jun 13, 2019	19.47	19.66	19.40	19.54	255,785	-0.16(-0.83%)
Jun 12, 2019	19.70	19.80	19.62	19.70	413,515	-0.06(-0.31%)
Jun 11, 2019	19.84	19.89	19.60	19.76	412,512	+0.53(+2.75%)
Jun 10, 2019	19.24	19.54	19.21	19.23	306,838	+0.09(+0.45%)
Jun 07, 2019	19.16	19.26	19.11	19.15	316,182	+0.30(+1.61%)
Jun 06, 2019	18.97	18.98	18.76	18.84	308,048	+0.05(+0.25%)
Jun 05, 2019	19.00	19.02	18.67	18.80	364,445	+0.24(+1.30%)
Jun 04, 2019	18.30	18.56	18.10	18.56	1,335,492	+0.33(+1.83%)

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.