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 (%)
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%)
Jan 04, 2021 5.176 5.185 4.852 4.888 1,118,907 -0.25(-4.90%)
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%)
Dec 01, 2020 4.276 4.321 4.213 4.249 1,577,357 +0.13(+3.06%)
Nov 30, 2020 4.330 4.330 4.122 4.122 1,935,503 -0.27(-6.15%)
Nov 27, 2020 4.339 4.537 4.339 4.393 1,500,930 +0.09(+2.09%)
Nov 25, 2020 4.366 4.388 4.280 4.303 1,642,469 -0.08(-1.85%)
Nov 24, 2020 4.312 4.564 4.249 4.384 3,828,117 +0.39(+9.68%)
Nov 23, 2020 3.996 4.068 3.915 3.996 2,299,704 +0.11(+2.78%)
Nov 20, 2020 3.915 3.996 3.870 3.888 2,093,859 -0.12(-2.92%)
Nov 19, 2020 4.222 4.249 3.942 4.005 4,444,816 -0.32(-7.48%)
Nov 18, 2020 4.204 4.600 4.176 4.330 12,197,986 +1.00(+30.00%)
Nov 17, 2020 3.240 3.348 3.222 3.330 703,713 +0.01(+0.27%)
Nov 16, 2020 3.231 3.321 3.186 3.321 1,382,835 +0.24(+7.89%)
Nov 13, 2020 2.952 3.105 2.943 3.078 1,237,184 +0.17(+5.88%)
Nov 12, 2020 2.961 3.015 2.871 2.907 1,449,038 -0.10(-3.29%)
Nov 11, 2020 2.952 3.024 2.916 3.006 1,413,138 -0.03(-0.89%)
Nov 10, 2020 3.042 3.096 2.997 3.033 1,093,306 +0.09(+3.06%)
Nov 09, 2020 2.880 3.006 2.880 2.943 1,776,466 +0.36(+13.94%)
Nov 06, 2020 2.655 2.664 2.565 2.583 762,908 -0.06(-2.38%)
Nov 05, 2020 2.628 2.727 2.619 2.646 703,836 +0.05(+2.08%)
Nov 04, 2020 2.583 2.664 2.556 2.592 582,932 +0.04(+1.77%)
Nov 03, 2020 2.556 2.592 2.520 2.547 627,536 +0.03(+1.07%)
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.