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 (%)
May 28, 2021 6.737 6.801 6.718 6.746 439,454 -0.01(-0.14%)
May 27, 2021 6.746 6.773 6.681 6.755 1,219,022 +0.17(+2.52%)
May 26, 2021 6.525 6.635 6.525 6.589 724,204 +0.15(+2.29%)
May 25, 2021 6.543 6.575 6.423 6.442 717,086 -0.08(-1.27%)
May 24, 2021 6.552 6.589 6.472 6.525 703,870 +0.17(+2.61%)
May 21, 2021 6.386 6.414 6.313 6.359 521,444 +0.06(+1.02%)
May 20, 2021 6.230 6.294 6.203 6.294 423,820 +0.06(+1.04%)
May 19, 2021 6.267 6.303 6.184 6.230 1,099,000 -0.25(-3.84%)
May 18, 2021 6.451 6.691 6.405 6.479 1,383,770 +0.33(+5.40%)
May 17, 2021 6.091 6.165 6.027 6.147 758,830 -0.14(-2.20%)
May 14, 2021 6.073 6.303 6.073 6.285 388,384 +0.24(+3.96%)
May 13, 2021 6.027 6.128 5.962 6.045 768,172 +0.05(+0.77%)
May 12, 2021 6.174 6.202 5.981 5.999 790,130 -0.18(-2.98%)
May 11, 2021 5.990 6.198 5.981 6.184 619,197 -0.07(-1.18%)
May 10, 2021 6.350 6.373 6.257 6.257 413,037 -0.09(-1.45%)
May 07, 2021 6.230 6.396 6.230 6.350 474,491 +0.17(+2.68%)
May 06, 2021 6.202 6.221 6.096 6.184 489,238 +0.00(+0.00%)
May 05, 2021 6.239 6.280 6.128 6.184 790,195 -0.11(-1.76%)
May 04, 2021 6.451 6.460 6.239 6.294 844,349 -0.28(-4.21%)
May 03, 2021 6.543 6.598 6.515 6.571 291,167 +0.07(+1.13%)
Apr 30, 2021 6.571 6.672 6.483 6.497 542,994 -0.02(-0.28%)
Apr 29, 2021 6.506 6.543 6.479 6.515 548,646 -0.01(-0.14%)
Apr 28, 2021 6.525 6.571 6.488 6.525 328,706 -0.03(-0.42%)
Apr 27, 2021 6.598 6.617 6.488 6.552 503,002 -0.15(-2.20%)
Apr 26, 2021 6.635 6.755 6.631 6.700 410,762 +0.06(+0.97%)
Apr 23, 2021 6.635 6.672 6.580 6.635 409,416 +0.03(+0.42%)
Apr 22, 2021 6.543 6.718 6.543 6.608 469,385 -0.01(-0.14%)
Apr 21, 2021 6.451 6.635 6.414 6.617 505,440 +0.05(+0.70%)
Apr 20, 2021 6.764 6.764 6.488 6.571 858,373 -0.30(-4.42%)
Apr 19, 2021 6.921 6.985 6.838 6.875 636,482 +0.05(+0.67%)
Apr 16, 2021 6.866 6.876 6.764 6.829 431,769 -0.02(-0.27%)
Apr 15, 2021 6.930 6.976 6.820 6.847 350,113 -0.08(-1.20%)
Apr 14, 2021 6.985 7.022 6.921 6.930 646,724 +0.05(+0.67%)
Apr 13, 2021 6.866 6.912 6.787 6.884 596,978 +0.09(+1.36%)
Apr 12, 2021 6.958 6.962 6.750 6.792 546,395 -0.19(-2.77%)
Apr 09, 2021 7.031 7.050 6.916 6.985 429,274 -0.11(-1.56%)
Apr 08, 2021 7.096 7.105 6.995 7.096 369,094 +0.06(+0.79%)
Apr 07, 2021 7.105 7.188 7.013 7.041 535,040 +0.06(+0.92%)
Apr 06, 2021 7.004 7.064 6.912 6.976 857,174 -0.29(-4.06%)
Apr 05, 2021 7.280 7.290 7.073 7.271 632,022 +0.06(+0.90%)
Apr 01, 2021 7.124 7.207 7.091 7.207 509,138 +0.13(+1.82%)
Mar 31, 2021 7.096 7.133 6.995 7.078 1,169,344 -0.31(-4.24%)
Mar 30, 2021 7.299 7.548 7.271 7.391 2,215,748 +0.43(+6.23%)
Mar 29, 2021 6.773 7.059 6.764 6.958 1,714,720 +0.23(+3.42%)
Mar 26, 2021 6.350 6.773 6.340 6.727 1,710,910 +0.51(+8.15%)
Mar 25, 2021 6.027 6.234 5.944 6.221 1,421,340 +0.20(+3.37%)
Mar 24, 2021 6.165 6.197 6.009 6.018 1,068,860 -0.01(-0.15%)
Mar 23, 2021 6.193 6.257 6.018 6.027 1,070,713 -0.05(-0.76%)
Mar 22, 2021 6.045 6.147 5.999 6.073 675,439 -0.06(-1.05%)
Mar 19, 2021 6.018 6.156 5.916 6.138 1,492,150 +0.08(+1.37%)
Mar 18, 2021 6.239 6.368 6.045 6.055 1,241,312 -0.18(-2.95%)
Mar 17, 2021 6.091 6.308 6.009 6.239 911,701 +0.05(+0.74%)
Mar 16, 2021 6.257 6.285 6.156 6.193 1,088,179 -0.11(-1.75%)
Mar 15, 2021 6.202 6.359 6.165 6.303 1,428,776 +0.08(+1.33%)
Mar 12, 2021 6.156 6.257 6.110 6.221 1,099,553 -0.09(-1.46%)
Mar 11, 2021 6.230 6.386 6.156 6.313 1,710,663 +0.32(+5.30%)
Mar 10, 2021 5.968 6.040 5.896 5.995 1,351,487 -0.04(-0.60%)
Mar 09, 2021 5.905 6.067 5.842 6.031 947,969 -0.04(-0.74%)
Mar 08, 2021 5.833 6.157 5.770 6.076 1,778,851 -0.20(-3.16%)
Mar 05, 2021 6.382 6.382 5.959 6.274 2,125,188 +0.05(+0.72%)
Mar 04, 2021 6.436 6.616 6.058 6.229 3,223,743 +0.00(+0.00%)
Mar 03, 2021 6.202 6.265 6.085 6.229 4,758,980 +0.77(+14.19%)
Mar 02, 2021 5.419 5.509 5.410 5.455 488,157 +0.05(+0.83%)
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.