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, 2022 5.960 6.060 5.955 6.030 577,727 +0.09(+1.52%)
Aug 30, 2022 6.030 6.047 5.890 5.940 619,418 -0.06(-1.00%)
Aug 29, 2022 5.950 6.050 5.810 6.000 1,256,572 -0.01(-0.17%)
Aug 26, 2022 6.130 6.140 6.010 6.010 6,909,781 +2.88(+92.01%)
Aug 25, 2022 3.100 3.155 3.100 3.130 1,702,399 +0.03(+0.97%)
Aug 24, 2022 3.060 3.130 3.050 3.100 202,593 -0.03(-0.96%)
Aug 23, 2022 3.130 3.160 3.110 3.130 185,091 -0.01(-0.32%)
Aug 22, 2022 3.170 3.170 3.105 3.140 290,766 -0.16(-4.85%)
Aug 19, 2022 3.340 3.345 3.260 3.300 168,103 -0.12(-3.51%)
Aug 18, 2022 3.380 3.420 3.345 3.420 143,802 +0.00(+0.00%)
Aug 17, 2022 3.520 3.520 3.390 3.420 135,973 -0.21(-5.79%)
Aug 16, 2022 3.610 3.670 3.605 3.630 181,635 +0.00(+0.00%)
Aug 15, 2022 3.660 3.680 3.620 3.630 549,971 -0.04(-1.09%)
Aug 12, 2022 3.650 3.705 3.650 3.670 397,146 +0.10(+2.80%)
Aug 11, 2022 3.640 3.710 3.560 3.570 216,572 -0.04(-1.11%)
Aug 10, 2022 3.500 3.630 3.500 3.610 466,257 +0.24(+7.12%)
Aug 09, 2022 3.430 3.440 3.335 3.370 200,615 -0.10(-2.88%)
Aug 08, 2022 3.510 3.565 3.460 3.470 301,531 -0.02(-0.57%)
Aug 05, 2022 3.460 3.520 3.440 3.490 192,109 +0.00(+0.00%)
Aug 04, 2022 3.500 3.540 3.470 3.490 1,018,398 +0.05(+1.45%)
Aug 03, 2022 3.420 3.480 3.420 3.440 962,541 +0.07(+2.08%)
Aug 02, 2022 3.390 3.430 3.370 3.370 157,350 -0.05(-1.46%)
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.