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 (%)
Dec 29, 2017 24.29 24.29 24.29 0 +0.29(+1.21%)
Dec 28, 2017 23.93 24.08 23.90 24.00 379,282 +0.20(+0.82%)
Dec 27, 2017 23.99 24.10 23.72 23.80 1,137,390 -0.13(-0.54%)
Dec 26, 2017 23.61 23.95 23.50 23.93 899,603 +0.02(+0.09%)
Dec 22, 2017 23.97 24.06 23.85 23.91 420,398 -0.05(-0.21%)
Dec 21, 2017 24.29 24.29 23.93 23.96 633,522 +0.03(+0.12%)
Dec 20, 2017 24.02 24.12 23.89 23.93 451,900 -0.01(-0.06%)
Dec 19, 2017 23.87 24.01 23.83 23.95 1,108,320 -0.43(-1.75%)
Dec 18, 2017 24.41 24.58 24.28 24.37 1,016,233 +0.22(+0.90%)
Dec 15, 2017 24.01 24.29 24.00 24.16 1,522,217 +0.08(+0.33%)
Dec 14, 2017 24.19 24.21 24.03 24.08 1,126,460 +0.11(+0.45%)
Dec 13, 2017 23.88 24.01 23.87 23.97 1,198,694 +0.17(+0.70%)
Dec 12, 2017 23.90 23.92 23.69 23.80 1,076,106 +0.31(+1.32%)
Dec 11, 2017 23.48 23.54 23.43 23.49 783,957 +0.09(+0.40%)
Dec 08, 2017 23.56 23.61 23.32 23.40 582,864 -0.15(-0.64%)
Dec 07, 2017 23.38 23.58 23.33 23.55 901,886 +0.20(+0.87%)
Dec 06, 2017 23.50 23.60 23.33 23.35 785,860 -0.46(-1.94%)
Dec 05, 2017 23.70 24.08 23.69 23.81 732,485 +0.18(+0.76%)
Dec 04, 2017 23.89 23.96 23.62 23.63 870,883 -0.24(-1.00%)
Dec 01, 2017 24.00 24.06 23.82 23.87 586,753 -0.35(-1.46%)
Nov 30, 2017 24.15 24.32 24.00 24.22 846,913 +0.12(+0.51%)
Nov 29, 2017 24.70 24.71 23.98 24.10 1,193,892 -0.73(-2.94%)
Nov 28, 2017 24.65 25.00 24.56 24.83 1,146,938 +0.17(+0.67%)
Nov 27, 2017 24.74 24.53 24.66 1,411,336 -0.98(-3.81%)
Nov 24, 2017 25.67 25.69 25.55 25.64 395,762 -0.30(-1.17%)
Nov 22, 2017 25.98 26.04 25.82 25.94 760,197 +0.05(+0.20%)
Nov 21, 2017 25.95 26.18 25.85 25.89 1,245,040 +0.06(+0.22%)
Nov 20, 2017 25.71 25.89 25.64 25.83 1,247,882 +0.21(+0.82%)
Nov 17, 2017 25.81 25.83 25.55 25.62 949,203 -0.07(-0.25%)
Nov 16, 2017 25.60 25.80 25.53 25.69 1,216,986 +0.65(+2.60%)
Nov 15, 2017 25.00 25.08 24.95 25.04 976,371 +0.07(+0.29%)
Nov 14, 2017 24.97 25.03 24.94 24.97 2,239,503 +0.19(+0.76%)
Nov 13, 2017 24.64 24.87 24.63 24.78 1,822,333 -0.19(-0.75%)
Nov 10, 2017 25.08 25.11 24.89 24.97 905,562 +0.01(+0.03%)
Nov 09, 2017 24.92 25.01 24.82 24.96 981,130 -0.33(-1.29%)
Nov 08, 2017 24.95 25.28 24.93 25.28 2,877,086 +0.28(+1.13%)
Nov 07, 2017 25.21 25.23 24.92 25.00 804,728 -0.10(-0.40%)
Nov 06, 2017 25.18 25.18 25.04 25.10 1,153,787 -0.09(-0.34%)
Nov 03, 2017 25.21 25.23 25.03 25.19 1,599,608 -0.01(-0.06%)
Nov 02, 2017 25.12 25.34 25.07 25.21 1,709,137 -0.38(-1.47%)
Nov 01, 2017 25.53 25.70 25.49 25.58 1,494,724 +0.33(+1.29%)
Oct 31, 2017 25.20 25.37 25.06 25.26 2,286,031 +0.47(+1.90%)
Oct 30, 2017 24.79 24.81 24.71 24.79 694,079 +0.22(+0.88%)
Oct 27, 2017 24.44 24.63 24.37 24.57 1,214,729 +0.22(+0.92%)
Oct 26, 2017 24.29 24.50 24.20 24.34 3,745,015 +0.07(+0.30%)
Oct 25, 2017 24.13 24.30 24.09 24.27 1,218,878 +0.48(+2.01%)
Oct 24, 2017 23.81 23.85 23.72 23.80 1,301,372 -0.10(-0.42%)
Oct 23, 2017 23.82 24.01 23.71 23.90 949,374 +0.43(+1.85%)
Oct 20, 2017 23.50 23.55 23.42 23.46 1,005,332 +0.01(+0.06%)
Oct 19, 2017 23.41 23.61 23.35 23.45 1,782,196 -0.01(-0.06%)
Oct 18, 2017 23.41 23.51 23.35 23.46 1,106,934 +0.20(+0.87%)
Oct 17, 2017 23.50 23.51 23.14 23.26 958,165 -0.22(-0.92%)
Oct 16, 2017 23.19 23.52 23.17 23.48 2,208,097 +0.36(+1.56%)
Oct 13, 2017 23.14 23.18 23.11 23.12 788,490 +0.04(+0.16%)
Oct 12, 2017 23.01 23.13 22.96 23.08 2,256,936 +0.09(+0.41%)
Oct 11, 2017 22.92 23.02 22.85 22.99 1,780,703 -0.01(-0.03%)
Oct 10, 2017 23.13 23.14 22.91 22.99 1,433,918 +0.05(+0.22%)
Oct 09, 2017 23.00 23.00 22.91 22.94 1,261,432 +0.11(+0.48%)
Oct 06, 2017 22.99 22.95 22.80 22.83 1,849,525 -0.15(-0.66%)
Oct 05, 2017 23.03 23.10 22.92 22.99 4,602,803 +0.09(+0.38%)
Oct 04, 2017 23.01 23.03 22.83 22.90 1,906,736 +0.07(+0.29%)
Oct 03, 2017 22.88 22.88 22.78 22.83 2,584,600 -0.21(-0.91%)
Oct 02, 2017 23.14 23.16 22.96 23.04 2,614,935 -0.02(-0.09%)
Sep 29, 2017 23.07 23.16 22.95 23.07 2,164,634 +0.18(+0.79%)
Sep 28, 2017 23.31 22.79 22.88 3,430,469 -0.48(-2.07%)
Sep 27, 2017 23.54 23.58 23.37 23.37 1,569,708 -0.18(-0.77%)
Sep 26, 2017 23.70 23.41 23.55 1,318,335 -0.27(-1.12%)
Sep 25, 2017 23.75 23.99 23.67 23.82 2,425,188 +0.07(+0.27%)
Sep 22, 2017 23.54 23.80 23.70 23.75 2,264,420 +0.22(+0.92%)
Sep 21, 2017 23.70 23.72 23.53 23.54 1,841,230 -0.20(-0.82%)
Sep 20, 2017 23.90 23.93 23.73 23.73 2,680,266 -0.20(-0.85%)
Sep 19, 2017 24.00 23.81 23.93 3,615,244 +0.48(+2.07%)
Sep 18, 2017 23.61 23.72 23.43 23.45 3,382,853 -0.03(-0.12%)
Sep 15, 2017 23.54 23.62 23.35 23.48 5,695,335 +0.20(+0.87%)
Sep 14, 2017 23.36 23.36 23.17 23.27 4,531,464 +0.16(+0.69%)
Sep 13, 2017 23.20 23.23 23.08 23.12 4,139,819 -0.13(-0.56%)
Sep 12, 2017 22.93 23.42 22.88 23.25 5,862,260 +0.48(+2.13%)
Sep 11, 2017 23.03 22.52 22.76 12,651,217 +0.35(+1.58%)
Sep 08, 2017 22.99 23.16 22.23 22.41 18,422,722 -0.52(-2.27%)
Sep 07, 2017 23.47 22.63 22.93 15,818,863 -0.01(-0.06%)
Sep 06, 2017 21.11 23.27 21.96 22.94 42,187,312 +1.83(+8.66%)
Sep 05, 2017 20.85 21.11 20.66 21.11 73,144,744 +0.04(+0.17%)
Sep 01, 2017 21.34 21.84 20.67 21.08 44,054,832 -0.25(-1.19%)
Aug 31, 2017 21.21 21.33 21.05 21.33 1,536,812 +0.04(+0.17%)
Aug 30, 2017 21.16 21.40 20.89 21.29 391,785 +0.07(+0.34%)
Aug 29, 2017 21.41 21.47 21.14 21.22 459,384 -0.25(-1.15%)
Aug 28, 2017 21.44 21.47 21.44 21.47 2,074 -0.01(-0.03%)
Aug 25, 2017 21.68 21.69 21.42 21.47 643,630 +0.38(+1.78%)
Aug 24, 2017 21.07 21.21 20.98 21.10 311,520 +0.20(+0.97%)
Aug 23, 2017 20.97 20.99 20.83 20.90 553,166 -0.23(-1.10%)
Aug 22, 2017 20.92 21.20 20.90 21.13 128,857 +0.40(+1.95%)
Aug 21, 2017 20.71 20.87 20.61 20.72 47,232 +0.57(+2.83%)
Aug 18, 2017 20.35 20.35 20.14 20.15 2,984 -0.26(-1.28%)
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.