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 (%)
Feb 28, 2019	19.13	19.34	19.08	19.24	976,629	+0.07(+0.36%)
Feb 27, 2019	19.11	19.25	19.09	19.17	810,032	+0.28(+1.49%)
Feb 26, 2019	18.47	19.16	18.40	18.89	1,567,660	+0.42(+2.26%)
Feb 25, 2019	18.50	18.70	18.45	18.47	500,433	+0.02(+0.12%)
Feb 22, 2019	18.47	18.56	18.34	18.45	515,208	+0.05(+0.29%)
Feb 21, 2019	18.36	18.46	18.28	18.40	792,837	-0.13(-0.70%)
Feb 20, 2019	18.24	18.65	18.16	18.53	2,355,473	+0.42(+2.30%)
Feb 19, 2019	17.59	18.20	17.59	18.11	1,315,264	+1.50(+9.04%)
Feb 15, 2019	16.52	16.65	16.30	16.61	1,201,713	-0.10(-0.59%)
Feb 14, 2019	16.60	16.93	16.53	16.71	1,453,219	+2.02(+13.79%)
Feb 13, 2019	14.84	14.89	14.64	14.68	681,044	-0.21(-1.43%)
Feb 12, 2019	14.80	14.92	14.72	14.89	501,156	-0.09(-0.61%)
Feb 11, 2019	15.03	15.06	14.94	14.98	320,577	-0.02(-0.10%)
Feb 08, 2019	14.82	15.02	14.79	15.00	324,131	-0.12(-0.80%)
Feb 07, 2019	15.01	15.17	14.93	15.12	544,297	+0.05(+0.30%)
Feb 06, 2019	15.11	15.21	14.99	15.08	665,999	+0.02(+0.15%)
Feb 05, 2019	14.96	15.11	14.92	15.05	634,302	+0.13(+0.86%)
Feb 04, 2019	14.69	14.99	14.67	14.92	653,611	+0.27(+1.86%)

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.