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 (%)
Aug 31, 2021 5.617 5.711 5.617 5.655 446,933 +0.10(+1.85%)
Aug 30, 2021 5.617 5.617 5.547 5.552 284,629 -0.06(-1.00%)
Aug 27, 2021 5.580 5.642 5.580 5.608 364,443 +0.05(+0.84%)
Aug 26, 2021 5.589 5.646 5.524 5.561 359,334 -0.01(-0.17%)
Aug 25, 2021 5.561 5.627 5.552 5.571 517,203 +0.07(+1.36%)
Aug 24, 2021 5.402 5.519 5.397 5.496 322,272 +0.09(+1.73%)
Aug 23, 2021 5.374 5.426 5.369 5.402 303,143 +0.13(+2.49%)
Aug 20, 2021 5.215 5.308 5.206 5.271 337,146 +0.03(+0.54%)
Aug 19, 2021 5.318 5.346 5.224 5.243 593,256 -0.09(-1.75%)
Aug 18, 2021 5.327 5.421 5.308 5.337 528,496 +0.09(+1.79%)
Aug 17, 2021 5.215 5.294 5.187 5.243 420,199 -0.05(-0.88%)
Aug 16, 2021 5.280 5.313 5.234 5.290 335,180 -0.07(-1.40%)
Aug 13, 2021 5.402 5.411 5.327 5.365 406,013 -0.01(-0.17%)
Aug 12, 2021 5.383 5.402 5.337 5.374 303,205 -0.04(-0.69%)
Aug 11, 2021 5.365 5.458 5.337 5.411 500,389 +0.06(+1.05%)
Aug 10, 2021 5.365 5.402 5.337 5.355 336,602 +0.01(+0.18%)
Aug 09, 2021 5.318 5.393 5.280 5.346 367,921 +0.07(+1.24%)
Aug 06, 2021 5.290 5.313 5.243 5.280 372,297 -0.12(-2.25%)
Aug 05, 2021 5.346 5.430 5.299 5.402 484,210 +0.12(+2.30%)
Aug 04, 2021 5.299 5.351 5.248 5.280 586,261 +0.03(+0.53%)
Aug 03, 2021 5.318 5.318 5.196 5.252 314,648 +0.06(+1.08%)
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.