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 )

N/A 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 (%)
Jan 29, 2021 6.100 6.180 5.825 5.900 1,205,000 -0.02(-0.34%)
Jan 28, 2021 5.910 5.960 5.790 5.920 879,313 +0.01(+0.17%)
Jan 27, 2021 5.610 6.040 5.600 5.910 1,628,980 +0.37(+6.68%)
Jan 26, 2021 5.500 5.620 5.460 5.540 1,103,664 +0.26(+4.92%)
Jan 25, 2021 5.150 5.320 5.130 5.280 1,902,876 -0.25(-4.52%)
Jan 22, 2021 5.440 5.560 5.390 5.530 715,100 -0.02(-0.36%)
Jan 21, 2021 5.610 5.630 5.490 5.550 418,400 -0.08(-1.42%)
Jan 20, 2021 5.600 5.690 5.600 5.630 440,482 +0.01(+0.18%)
Jan 19, 2021 5.620 5.670 5.545 5.620 683,842 -0.04(-0.71%)
Jan 15, 2021 5.750 5.780 5.623 5.660 600,200 -0.15(-2.58%)
Jan 14, 2021 5.560 5.810 5.530 5.810 1,317,306 +0.47(+8.80%)
Jan 13, 2021 5.410 5.440 5.320 5.340 424,637 -0.11(-2.02%)
Jan 12, 2021 5.280 5.460 5.280 5.450 724,020 +0.16(+3.02%)
Jan 11, 2021 5.400 5.440 5.270 5.290 1,319,364 -0.43(-7.52%)
Jan 08, 2021 5.770 5.775 5.615 5.720 567,900 +0.01(+0.18%)
Jan 07, 2021 5.740 5.760 5.690 5.710 433,367 +0.03(+0.53%)
Jan 06, 2021 5.640 5.780 5.610 5.680 575,793 -0.06(-1.05%)
Jan 05, 2021 5.600 5.740 5.580 5.740 835,949 +0.31(+5.71%)
Jan 04, 2021 5.750 5.760 5.390 5.430 1,007,138 -0.28(-4.90%)
Dec 31, 2020 5.710 5.710 5.710 554,427 -0.06(-1.04%)
Dec 30, 2020 5.810 5.840 5.760 5.770 554,427 +0.00(+0.00%)
Dec 29, 2020 5.950 5.995 5.756 5.770 1,771,600 +0.04(+0.70%)
Dec 28, 2020 5.870 5.945 5.650 5.730 852,230 -0.08(-1.38%)
Dec 24, 2020 5.930 5.958 5.790 5.810 782,400 -0.07(-1.19%)
Dec 23, 2020 5.770 5.935 5.750 5.880 1,945,074 +0.09(+1.55%)
Dec 22, 2020 5.720 5.860 5.710 5.790 797,565 +0.04(+0.70%)
Dec 21, 2020 5.550 5.765 5.520 5.750 1,113,584 -0.05(-0.86%)
Dec 18, 2020 6.020 6.040 5.780 5.800 1,224,100 -0.33(-5.38%)
Dec 17, 2020 6.010 6.180 5.960 6.130 1,546,683 +0.32(+5.51%)
Dec 16, 2020 5.890 5.960 5.770 5.810 895,694 -0.20(-3.33%)
Dec 15, 2020 5.840 6.020 5.780 6.010 1,575,646 +0.27(+4.70%)
Dec 14, 2020 5.890 5.970 5.740 5.740 1,894,189 -0.29(-4.81%)
Dec 11, 2020 6.080 6.180 5.950 6.030 1,054,200 -0.32(-5.04%)
Dec 10, 2020 6.310 6.400 6.230 6.350 935,494 -0.01(-0.16%)
Dec 09, 2020 6.530 6.560 6.240 6.360 1,557,385 +0.18(+2.91%)
Dec 08, 2020 6.340 6.380 6.110 6.180 1,768,578 -0.36(-5.50%)
Dec 07, 2020 6.620 6.660 6.350 6.540 2,780,372 +0.71(+12.18%)
Dec 04, 2020 5.970 6.000 5.710 5.830 2,075,700 +0.12(+2.10%)
Dec 03, 2020 5.180 6.500 5.160 5.710 7,134,229 +0.73(+14.66%)
Dec 02, 2020 4.710 4.980 4.690 4.980 1,241,024 +0.26(+5.51%)
Dec 01, 2020 4.750 4.800 4.680 4.720 1,419,793 +0.14(+3.06%)
Nov 30, 2020 4.810 4.810 4.580 4.580 1,742,163 -0.30(-6.15%)
Nov 27, 2020 4.820 5.040 4.820 4.880 1,351,000 +0.10(+2.09%)
Nov 25, 2020 4.850 4.875 4.755 4.780 1,478,400 -0.09(-1.85%)
Nov 24, 2020 4.790 5.070 4.720 4.870 3,445,720 +0.43(+9.68%)
Nov 23, 2020 4.440 4.520 4.350 4.440 2,069,983 +0.12(+2.78%)
Nov 20, 2020 4.350 4.440 4.300 4.320 1,884,700 -0.13(-2.92%)
Nov 19, 2020 4.690 4.720 4.380 4.450 4,000,816 -0.36(-7.48%)
Nov 18, 2020 4.670 5.110 4.640 4.810 10,979,509 +1.11(+30.00%)
Nov 17, 2020 3.600 3.720 3.580 3.700 633,418 +0.01(+0.27%)
Nov 16, 2020 3.590 3.690 3.540 3.690 1,244,702 +0.27(+7.89%)
Nov 13, 2020 3.280 3.450 3.270 3.420 1,113,600 +0.19(+5.88%)
Nov 12, 2020 3.290 3.350 3.190 3.230 1,304,292 -0.11(-3.29%)
Nov 11, 2020 3.280 3.360 3.240 3.340 1,271,978 -0.03(-0.89%)
Nov 10, 2020 3.380 3.440 3.330 3.370 984,094 +0.10(+3.06%)
Nov 09, 2020 3.200 3.340 3.200 3.270 1,599,012 +0.40(+13.94%)
Nov 06, 2020 2.950 2.960 2.850 2.870 686,700 -0.07(-2.38%)
Nov 05, 2020 2.920 3.030 2.910 2.940 633,529 +0.06(+2.08%)
Nov 04, 2020 2.870 2.960 2.840 2.880 524,702 +0.05(+1.77%)
Nov 03, 2020 2.840 2.880 2.800 2.830 564,851 +0.03(+1.07%)
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.