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 (%)
Oct 31, 2022 5.920 5.940 5.910 5.920 333,213 -0.07(-1.17%)
Oct 28, 2022 5.970 6.000 5.945 5.990 369,780 +0.02(+0.34%)
Oct 27, 2022 5.960 6.005 5.945 5.970 415,102 -0.02(-0.33%)
Oct 26, 2022 5.930 6.015 5.930 5.990 486,224 +0.08(+1.35%)
Oct 25, 2022 5.860 5.940 5.860 5.910 448,599 +0.07(+1.20%)
Oct 24, 2022 5.780 5.865 5.780 5.840 303,260 +0.01(+0.17%)
Oct 21, 2022 5.710 5.850 5.705 5.830 426,908 +0.07(+1.22%)
Oct 20, 2022 5.780 5.815 5.640 5.760 584,595 -0.03(-0.52%)
Oct 19, 2022 5.800 5.805 5.710 5.790 547,190 -0.07(-1.19%)
Oct 18, 2022 5.840 5.870 5.810 5.860 334,650 -0.01(-0.17%)
Oct 17, 2022 5.840 5.915 5.840 5.870 173,485 +0.10(+1.73%)
Oct 14, 2022 5.790 5.815 5.750 5.770 194,553 -0.07(-1.20%)
Oct 13, 2022 5.770 5.905 5.750 5.840 305,246 +0.09(+1.57%)
Oct 12, 2022 5.690 5.780 5.685 5.750 144,576 +0.06(+1.05%)
Oct 11, 2022 5.700 5.770 5.680 5.690 287,773 -0.04(-0.70%)
Oct 10, 2022 5.700 5.765 5.680 5.730 304,012 -0.01(-0.17%)
Oct 07, 2022 5.740 5.765 5.700 5.740 187,165 -0.05(-0.86%)
Oct 06, 2022 5.810 5.825 5.765 5.790 192,326 -0.10(-1.70%)
Oct 05, 2022 5.820 5.920 5.800 5.890 175,034 -0.06(-1.01%)
Oct 04, 2022 5.850 5.950 5.850 5.950 163,118 +0.12(+2.06%)
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.