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 (%)
Dec 31, 2020 5.140 5.140 5.140 615,955 -0.05(-1.04%)
Dec 30, 2020 5.230 5.257 5.185 5.194 615,955 +0.00(+0.00%)
Dec 29, 2020 5.356 5.396 5.181 5.194 1,968,207 +0.04(+0.70%)
Dec 28, 2020 5.284 5.351 5.086 5.158 946,808 -0.07(-1.38%)
Dec 24, 2020 5.338 5.363 5.212 5.230 869,228 -0.06(-1.19%)
Dec 23, 2020 5.194 5.342 5.176 5.293 2,160,933 +0.08(+1.55%)
Dec 22, 2020 5.149 5.275 5.140 5.212 886,076 +0.04(+0.70%)
Dec 21, 2020 4.996 5.189 4.969 5.176 1,237,166 -0.05(-0.86%)
Dec 18, 2020 5.419 5.437 5.203 5.221 1,359,947 -0.30(-5.38%)
Dec 17, 2020 5.410 5.563 5.365 5.518 1,718,329 +0.29(+5.51%)
Dec 16, 2020 5.302 5.365 5.194 5.230 995,095 -0.18(-3.33%)
Dec 15, 2020 5.257 5.419 5.203 5.410 1,750,507 +0.24(+4.70%)
Dec 14, 2020 5.302 5.374 5.167 5.167 2,104,401 -0.26(-4.81%)
Dec 11, 2020 5.473 5.563 5.356 5.428 1,171,192 -0.29(-5.04%)
Dec 10, 2020 5.680 5.761 5.608 5.716 1,039,312 -0.01(-0.16%)
Dec 09, 2020 5.878 5.905 5.617 5.725 1,730,219 +0.16(+2.91%)
Dec 08, 2020 5.707 5.743 5.500 5.563 1,964,850 -0.32(-5.50%)
Dec 07, 2020 5.959 5.995 5.716 5.887 3,088,930 +0.64(+12.18%)
Dec 04, 2020 5.374 5.401 5.140 5.248 2,306,055 +0.11(+2.10%)
Dec 03, 2020 4.663 5.851 4.645 5.140 7,925,967 +0.66(+14.66%)
Dec 02, 2020 4.240 4.483 4.222 4.483 1,378,749 +0.23(+5.51%)
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.