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 (%)
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%)
Mar 01, 2021 5.347 5.423 5.320 5.410 576,765 +0.15(+2.91%)
Feb 26, 2021 5.356 5.383 5.185 5.257 1,749,345 -0.14(-2.67%)
Feb 25, 2021 5.581 5.617 5.356 5.401 1,048,496 -0.24(-4.31%)
Feb 24, 2021 5.527 5.680 5.473 5.644 1,048,249 +0.24(+4.50%)
Feb 23, 2021 5.383 5.432 5.176 5.401 1,010,915 +0.07(+1.35%)
Feb 22, 2021 5.311 5.392 5.293 5.329 734,433 -0.04(-0.67%)
Feb 19, 2021 5.356 5.459 5.302 5.365 843,676 +0.05(+0.85%)
Feb 18, 2021 5.320 5.356 5.257 5.320 724,692 -0.04(-0.67%)
Feb 17, 2021 5.410 5.410 5.284 5.356 1,140,581 -0.19(-3.41%)
Feb 16, 2021 5.626 5.653 5.500 5.545 2,038,394 -0.32(-5.52%)
Feb 12, 2021 5.725 5.896 5.693 5.869 1,042,096 +0.00(+0.00%)
Feb 11, 2021 5.851 5.869 5.680 5.869 1,933,627 -0.04(-0.76%)
Feb 10, 2021 6.301 6.337 5.860 5.914 2,665,559 -0.56(-8.62%)
Feb 09, 2021 6.427 6.580 6.310 6.472 2,330,464 +0.41(+6.84%)
Feb 08, 2021 5.986 6.112 5.959 6.058 1,159,202 -0.04(-0.59%)
Feb 05, 2021 5.932 6.112 5.887 6.094 1,831,890 +0.53(+9.55%)
Feb 04, 2021 5.563 5.599 5.509 5.563 861,688 +0.14(+2.49%)
Feb 03, 2021 5.365 5.518 5.347 5.428 776,842 +0.16(+3.08%)
Feb 02, 2021 5.266 5.302 5.167 5.266 962,371 +0.11(+2.09%)
Feb 01, 2021 5.149 5.176 5.032 5.158 1,202,657 -0.15(-2.88%)
Jan 29, 2021 5.491 5.563 5.243 5.311 1,338,727 -0.02(-0.34%)
Jan 28, 2021 5.320 5.365 5.212 5.329 976,896 +0.01(+0.17%)
Jan 27, 2021 5.050 5.437 5.041 5.320 1,809,759 +0.33(+6.68%)
Jan 26, 2021 4.951 5.059 4.915 4.987 1,226,145 +0.23(+4.92%)
Jan 25, 2021 4.636 4.789 4.618 4.753 2,114,052 -0.23(-4.52%)
Jan 22, 2021 4.897 5.005 4.852 4.978 794,459 -0.02(-0.36%)
Jan 21, 2021 5.050 5.068 4.942 4.996 464,832 -0.07(-1.42%)
Jan 20, 2021 5.041 5.122 5.041 5.068 489,365 +0.01(+0.18%)
Jan 19, 2021 5.059 5.104 4.991 5.059 759,733 -0.04(-0.71%)
Jan 15, 2021 5.176 5.203 5.061 5.095 666,808 -0.14(-2.58%)
Jan 14, 2021 5.005 5.230 4.978 5.230 1,463,497 +0.42(+8.80%)
Jan 13, 2021 4.870 4.897 4.789 4.807 471,762 -0.10(-2.02%)
Jan 12, 2021 4.753 4.915 4.753 4.906 804,369 +0.14(+3.02%)
Jan 11, 2021 4.861 4.897 4.744 4.762 1,465,783 -0.39(-7.52%)
Jan 08, 2021 5.194 5.198 5.054 5.149 630,924 +0.01(+0.18%)
Jan 07, 2021 5.167 5.185 5.122 5.140 481,460 +0.03(+0.53%)
Jan 06, 2021 5.077 5.203 5.050 5.113 639,693 -0.05(-1.05%)
Jan 05, 2021 5.041 5.167 5.023 5.167 928,720 +0.28(+5.71%)
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.