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 (%)
Jul 29, 2022	3.380	3.435	3.365	3.430	348,227	+0.10(+3.00%)
Jul 28, 2022	3.360	3.360	3.260	3.330	233,572	-0.04(-1.19%)
Jul 27, 2022	3.340	3.370	3.300	3.370	276,189	+0.03(+0.90%)
Jul 26, 2022	3.340	3.370	3.290	3.340	312,960	-0.08(-2.34%)
Jul 25, 2022	3.430	3.456	3.410	3.420	183,928	+0.06(+1.79%)
Jul 22, 2022	3.420	3.450	3.360	3.360	315,141	-0.07(-2.04%)
Jul 21, 2022	3.350	3.430	3.325	3.430	728,923	+0.05(+1.48%)
Jul 20, 2022	3.302	3.404	3.292	3.380	627,826	-0.01(-0.29%)
Jul 19, 2022	3.263	3.390	3.253	3.390	317,623	+0.17(+5.15%)
Jul 18, 2022	3.253	3.292	3.224	3.224	235,360	+0.04(+1.23%)
Jul 15, 2022	3.155	3.209	3.141	3.185	446,833	+0.09(+2.84%)
Jul 14, 2022	3.077	3.097	2.999	3.097	417,269	-0.01(-0.31%)
Jul 13, 2022	3.087	3.136	3.058	3.106	416,429	-0.06(-1.85%)
Jul 12, 2022	3.185	3.243	3.165	3.165	316,973	-0.05(-1.52%)
Jul 11, 2022	3.273	3.287	3.180	3.214	526,469	-0.07(-2.08%)
Jul 08, 2022	3.263	3.336	3.224	3.282	540,328	+0.03(+0.90%)
Jul 07, 2022	3.204	3.271	3.194	3.253	424,802	+0.16(+5.05%)
Jul 06, 2022	3.067	3.106	3.038	3.097	330,721	+0.02(+0.63%)
Jul 05, 2022	2.999	3.077	2.960	3.077	934,616	-0.21(-6.53%)

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.