Indicators

Micro Focus Intl Plc ADR (NY: MFGP )

6.480 UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.29	24.29	24.29	0	+0.29(+1.21%)
Dec 28, 2017	23.93	24.08	23.90	24.00	379,282	+0.20(+0.82%)
Dec 27, 2017	23.99	24.10	23.72	23.80	1,137,390	-0.13(-0.54%)
Dec 26, 2017	23.61	23.95	23.50	23.93	899,603	+0.02(+0.09%)
Dec 22, 2017	23.97	24.06	23.85	23.91	420,398	-0.05(-0.21%)
Dec 21, 2017	24.29	24.29	23.93	23.96	633,522	+0.03(+0.12%)
Dec 20, 2017	24.02	24.12	23.89	23.93	451,900	-0.01(-0.06%)
Dec 19, 2017	23.87	24.01	23.83	23.95	1,108,320	-0.43(-1.75%)
Dec 18, 2017	24.41	24.58	24.28	24.37	1,016,233	+0.22(+0.90%)
Dec 15, 2017	24.01	24.29	24.00	24.16	1,522,217	+0.08(+0.33%)
Dec 14, 2017	24.19	24.21	24.03	24.08	1,126,460	+0.11(+0.45%)
Dec 13, 2017	23.88	24.01	23.87	23.97	1,198,694	+0.17(+0.70%)
Dec 12, 2017	23.90	23.92	23.69	23.80	1,076,106	+0.31(+1.32%)
Dec 11, 2017	23.48	23.54	23.43	23.49	783,957	+0.09(+0.40%)
Dec 08, 2017	23.56	23.61	23.32	23.40	582,864	-0.15(-0.64%)
Dec 07, 2017	23.38	23.58	23.33	23.55	901,886	+0.20(+0.87%)
Dec 06, 2017	23.50	23.60	23.33	23.35	785,860	-0.46(-1.94%)
Dec 05, 2017	23.70	24.08	23.69	23.81	732,485	+0.18(+0.76%)
Dec 04, 2017	23.89	23.96	23.62	23.63	870,883	-0.24(-1.00%)

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.