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 (%)
Aug 31, 2021 5.617 5.711 5.617 5.655 446,933 +0.10(+1.85%)
Aug 30, 2021 5.617 5.617 5.547 5.552 284,629 -0.06(-1.00%)
Aug 27, 2021 5.580 5.642 5.580 5.608 364,443 +0.05(+0.84%)
Aug 26, 2021 5.589 5.646 5.524 5.561 359,334 -0.01(-0.17%)
Aug 25, 2021 5.561 5.627 5.552 5.571 517,203 +0.07(+1.36%)
Aug 24, 2021 5.402 5.519 5.397 5.496 322,272 +0.09(+1.73%)
Aug 23, 2021 5.374 5.426 5.369 5.402 303,143 +0.13(+2.49%)
Aug 20, 2021 5.215 5.308 5.206 5.271 337,146 +0.03(+0.54%)
Aug 19, 2021 5.318 5.346 5.224 5.243 593,256 -0.09(-1.75%)
Aug 18, 2021 5.327 5.421 5.308 5.337 528,496 +0.09(+1.79%)
Aug 17, 2021 5.215 5.294 5.187 5.243 420,199 -0.05(-0.88%)
Aug 16, 2021 5.280 5.313 5.234 5.290 335,180 -0.07(-1.40%)
Aug 13, 2021 5.402 5.411 5.327 5.365 406,013 -0.01(-0.17%)
Aug 12, 2021 5.383 5.402 5.337 5.374 303,205 -0.04(-0.69%)
Aug 11, 2021 5.365 5.458 5.337 5.411 500,389 +0.06(+1.05%)
Aug 10, 2021 5.365 5.402 5.337 5.355 336,602 +0.01(+0.18%)
Aug 09, 2021 5.318 5.393 5.280 5.346 367,921 +0.07(+1.24%)
Aug 06, 2021 5.290 5.313 5.243 5.280 372,297 -0.12(-2.25%)
Aug 05, 2021 5.346 5.430 5.299 5.402 484,210 +0.12(+2.30%)
Aug 04, 2021 5.299 5.351 5.248 5.280 586,261 +0.03(+0.53%)
Aug 03, 2021 5.318 5.318 5.196 5.252 314,648 +0.06(+1.08%)
Aug 02, 2021 5.177 5.252 5.168 5.196 450,865 +0.01(+0.18%)
Jul 30, 2021 5.234 5.262 5.149 5.187 390,698 -0.09(-1.77%)
Jul 29, 2021 5.271 5.308 5.224 5.280 409,270 +0.07(+1.26%)
Jul 28, 2021 5.177 5.238 5.149 5.215 316,455 +0.07(+1.46%)
Jul 27, 2021 5.112 5.140 5.074 5.140 437,621 -0.04(-0.72%)
Jul 26, 2021 5.187 5.231 5.159 5.177 368,528 +0.15(+2.98%)
Jul 23, 2021 5.112 5.131 5.000 5.028 585,276 -0.07(-1.29%)
Jul 22, 2021 5.215 5.234 5.084 5.093 622,551 -0.08(-1.48%)
Jul 21, 2021 5.105 5.211 5.105 5.170 803,420 +0.28(+5.65%)
Jul 20, 2021 4.755 4.903 4.737 4.893 1,034,223 +0.14(+2.91%)
Jul 19, 2021 4.755 4.774 4.647 4.755 1,313,944 -0.26(-5.15%)
Jul 16, 2021 5.069 5.096 4.986 5.013 686,642 -0.15(-2.86%)
Jul 15, 2021 5.188 5.225 5.078 5.161 748,633 -0.07(-1.41%)
Jul 14, 2021 5.299 5.336 5.188 5.234 619,756 -0.03(-0.53%)
Jul 13, 2021 5.299 5.336 5.262 5.262 1,016,052 -0.19(-3.55%)
Jul 12, 2021 5.474 5.520 5.437 5.456 721,714 -0.10(-1.82%)
Jul 09, 2021 5.511 5.566 5.483 5.557 786,220 +0.18(+3.43%)
Jul 08, 2021 5.299 5.391 5.262 5.373 881,238 +0.02(+0.34%)
Jul 07, 2021 5.520 5.538 5.345 5.354 1,156,281 -0.18(-3.17%)
Jul 06, 2021 5.658 5.658 5.456 5.529 1,482,113 -0.09(-1.64%)
Jul 02, 2021 5.723 5.751 5.575 5.621 1,985,188 -0.27(-4.54%)
Jul 01, 2021 6.331 6.350 5.806 5.889 4,383,308 -1.05(-15.14%)
Jun 30, 2021 6.902 6.967 6.856 6.939 815,431 +0.08(+1.21%)
Jun 29, 2021 6.866 6.921 6.843 6.856 462,991 +0.14(+2.06%)
Jun 28, 2021 6.847 6.875 6.691 6.718 372,824 -0.15(-2.15%)
Jun 25, 2021 6.902 6.995 6.847 6.866 611,500 +0.21(+3.19%)
Jun 24, 2021 6.626 6.681 6.621 6.654 326,794 +0.01(+0.14%)
Jun 23, 2021 6.580 6.700 6.571 6.644 507,406 +0.22(+3.44%)
Jun 22, 2021 6.414 6.432 6.313 6.423 465,266 -0.09(-1.41%)
Jun 21, 2021 6.525 6.534 6.451 6.515 349,503 -0.01(-0.14%)
Jun 18, 2021 6.497 6.538 6.437 6.525 1,044,325 +0.03(+0.43%)
Jun 17, 2021 6.469 6.543 6.414 6.497 1,192,592 -0.06(-0.98%)
Jun 16, 2021 6.644 6.663 6.506 6.561 464,836 -0.12(-1.79%)
Jun 15, 2021 6.718 6.773 6.644 6.681 576,462 +0.06(+0.83%)
Jun 14, 2021 6.681 6.695 6.594 6.626 389,728 +0.06(+0.98%)
Jun 11, 2021 6.561 6.589 6.552 6.561 273,653 +0.09(+1.42%)
Jun 10, 2021 6.460 6.506 6.432 6.469 461,961 -0.04(-0.57%)
Jun 09, 2021 6.506 6.552 6.479 6.506 663,674 -0.21(-3.15%)
Jun 08, 2021 6.727 6.755 6.709 6.718 293,157 -0.06(-0.82%)
Jun 07, 2021 6.783 6.838 6.718 6.773 361,562 -0.08(-1.21%)
Jun 04, 2021 6.792 6.856 6.773 6.856 412,709 +0.06(+0.81%)
Jun 03, 2021 6.773 6.847 6.764 6.801 423,021 +0.03(+0.41%)
Jun 02, 2021 6.773 6.847 6.746 6.773 556,990 -0.03(-0.41%)
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.