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 (%)
Nov 29, 2019	11.74	11.92	11.70	11.90	303,900	-0.13(-1.08%)
Nov 27, 2019	11.84	12.07	11.82	12.03	248,791	+0.22(+1.85%)
Nov 26, 2019	11.70	11.84	11.69	11.81	438,434	+0.24(+2.10%)
Nov 25, 2019	11.49	11.60	11.48	11.57	589,979	+0.14(+1.21%)
Nov 22, 2019	11.48	11.54	11.40	11.43	254,093	+0.09(+0.79%)
Nov 21, 2019	11.27	11.34	11.19	11.34	485,114	-0.06(-0.57%)
Nov 20, 2019	11.32	11.52	11.23	11.40	554,719	+0.43(+3.92%)
Nov 19, 2019	11.02	11.04	10.90	10.97	221,442	-0.02(-0.15%)
Nov 18, 2019	11.06	11.09	10.97	10.99	348,338	-0.14(-1.24%)
Nov 15, 2019	11.17	11.20	11.06	11.13	238,312	+0.08(+0.73%)
Nov 14, 2019	10.97	11.09	10.95	11.05	377,022	+0.04(+0.37%)
Nov 13, 2019	11.19	11.19	10.95	11.01	393,188	-0.49(-4.30%)
Nov 12, 2019	11.49	11.63	11.44	11.50	432,590	+0.12(+1.07%)
Nov 11, 2019	11.28	11.50	11.25	11.38	424,685	+0.07(+0.65%)
Nov 08, 2019	11.23	11.32	11.18	11.31	513,241	+0.17(+1.53%)
Nov 07, 2019	11.20	11.27	11.11	11.14	277,100	+0.09(+0.81%)
Nov 06, 2019	10.97	11.15	10.93	11.05	317,127	+0.06(+0.52%)
Nov 05, 2019	10.80	11.02	10.80	10.99	678,422	+0.02(+0.22%)
Nov 04, 2019	10.74	10.97	10.72	10.97	864,272	+0.12(+1.12%)

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.