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 (%)
Jan 29, 2021	5.491	5.563	5.243	5.311	1,338,727	-0.02(-0.34%)
Jan 28, 2021	5.320	5.365	5.212	5.329	976,896	+0.01(+0.17%)
Jan 27, 2021	5.050	5.437	5.041	5.320	1,809,759	+0.33(+6.68%)
Jan 26, 2021	4.951	5.059	4.915	4.987	1,226,145	+0.23(+4.92%)
Jan 25, 2021	4.636	4.789	4.618	4.753	2,114,052	-0.23(-4.52%)
Jan 22, 2021	4.897	5.005	4.852	4.978	794,459	-0.02(-0.36%)
Jan 21, 2021	5.050	5.068	4.942	4.996	464,832	-0.07(-1.42%)
Jan 20, 2021	5.041	5.122	5.041	5.068	489,365	+0.01(+0.18%)
Jan 19, 2021	5.059	5.104	4.991	5.059	759,733	-0.04(-0.71%)
Jan 15, 2021	5.176	5.203	5.061	5.095	666,808	-0.14(-2.58%)
Jan 14, 2021	5.005	5.230	4.978	5.230	1,463,497	+0.42(+8.80%)
Jan 13, 2021	4.870	4.897	4.789	4.807	471,762	-0.10(-2.02%)
Jan 12, 2021	4.753	4.915	4.753	4.906	804,369	+0.14(+3.02%)
Jan 11, 2021	4.861	4.897	4.744	4.762	1,465,783	-0.39(-7.52%)
Jan 08, 2021	5.194	5.198	5.054	5.149	630,924	+0.01(+0.18%)
Jan 07, 2021	5.167	5.185	5.122	5.140	481,460	+0.03(+0.53%)
Jan 06, 2021	5.077	5.203	5.050	5.113	639,693	-0.05(-1.05%)
Jan 05, 2021	5.041	5.167	5.023	5.167	928,720	+0.28(+5.71%)

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.