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 (%)
Sep 28, 2018	14.05	14.26	14.00	14.01	1,213,581	+0.18(+1.32%)
Sep 27, 2018	13.76	13.95	13.65	13.83	721,045	+0.33(+2.41%)
Sep 26, 2018	13.64	13.73	13.50	13.51	1,548,047	+0.03(+0.22%)
Sep 25, 2018	13.67	13.70	13.46	13.48	783,142	-0.04(-0.28%)
Sep 24, 2018	13.48	13.59	13.39	13.51	347,891	-0.04(-0.28%)
Sep 21, 2018	13.57	13.68	13.43	13.55	2,011,250	+0.02(+0.11%)
Sep 20, 2018	13.51	13.59	13.45	13.54	740,971	+0.27(+2.00%)
Sep 19, 2018	13.23	13.36	13.15	13.27	762,233	+0.08(+0.57%)
Sep 18, 2018	13.07	13.23	13.07	13.20	727,881	+0.23(+1.75%)
Sep 17, 2018	13.13	13.21	12.94	12.97	1,801,879	-0.26(-1.95%)
Sep 14, 2018	13.13	13.27	13.12	13.23	603,032	+0.13(+0.98%)
Sep 13, 2018	13.22	13.24	13.07	13.10	379,063	+0.08(+0.64%)
Sep 12, 2018	13.02	13.07	12.90	13.01	607,074	+0.05(+0.35%)
Sep 11, 2018	12.90	13.04	12.87	12.97	718,738	+0.08(+0.65%)
Sep 10, 2018	12.96	12.96	12.75	12.88	542,595	+0.20(+1.62%)
Sep 07, 2018	12.56	12.86	12.56	12.68	573,098	-0.03(-0.24%)
Sep 06, 2018	12.75	12.79	12.54	12.71	1,024,433	-0.10(-0.77%)
Sep 05, 2018	12.91	12.94	12.74	12.81	609,335	-0.05(-0.35%)

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.