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 31, 2022 4.621 4.660 4.557 4.591 367,811 -0.18(-3.69%)
May 27, 2022 4.718 4.767 4.689 4.767 198,169 +0.09(+1.88%)
May 26, 2022 4.523 4.679 4.513 4.679 295,326 +0.12(+2.57%)
May 25, 2022 4.455 4.591 4.455 4.562 311,310 +0.04(+0.86%)
May 24, 2022 4.572 4.582 4.455 4.523 382,775 -0.07(-1.49%)
May 23, 2022 4.572 4.630 4.518 4.591 320,111 +0.08(+1.73%)
May 20, 2022 4.552 4.577 4.406 4.513 456,357 +0.10(+2.21%)
May 19, 2022 4.337 4.464 4.328 4.415 348,392 +0.11(+2.49%)
May 18, 2022 4.435 4.503 4.308 4.308 401,561 -0.22(-4.96%)
May 17, 2022 4.523 4.586 4.450 4.533 420,874 +0.08(+1.75%)
May 16, 2022 4.425 4.513 4.411 4.455 373,223 +0.00(+0.00%)
May 13, 2022 4.308 4.455 4.308 4.455 534,830 +0.22(+5.31%)
May 12, 2022 4.142 4.293 4.137 4.230 528,134 +0.02(+0.46%)
May 11, 2022 4.357 4.429 4.210 4.210 521,022 -0.07(-1.60%)
May 10, 2022 4.308 4.332 4.191 4.279 388,870 +0.13(+3.06%)
May 09, 2022 4.288 4.318 4.142 4.152 617,052 -0.23(-5.35%)
May 06, 2022 4.396 4.469 4.318 4.386 555,951 -0.17(-3.65%)
May 05, 2022 4.728 4.728 4.513 4.552 329,382 -0.31(-6.43%)
May 04, 2022 4.816 4.865 4.665 4.865 571,749 +0.07(+1.43%)
May 03, 2022 4.943 5.031 4.777 4.796 967,207 +0.28(+6.28%)
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.