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 (%)
Sep 30, 2022 5.710 5.765 5.680 5.700 250,169 -0.02(-0.35%)
Sep 29, 2022 5.670 5.750 5.630 5.720 272,131 +0.05(+0.88%)
Sep 28, 2022 5.510 5.685 5.495 5.670 381,626 +0.19(+3.47%)
Sep 27, 2022 5.550 5.565 5.430 5.480 440,050 -0.08(-1.44%)
Sep 26, 2022 5.560 5.610 5.525 5.560 459,679 -0.04(-0.71%)
Sep 23, 2022 5.680 5.700 5.580 5.600 512,540 -0.09(-1.58%)
Sep 22, 2022 5.830 5.835 5.690 5.690 454,128 -0.11(-1.90%)
Sep 21, 2022 5.870 5.890 5.790 5.800 210,883 -0.04(-0.68%)
Sep 20, 2022 5.850 5.895 5.790 5.840 239,763 -0.01(-0.17%)
Sep 19, 2022 5.810 5.875 5.760 5.850 147,273 +0.03(+0.52%)
Sep 16, 2022 5.880 5.900 5.820 5.820 580,435 -0.10(-1.69%)
Sep 15, 2022 5.920 5.965 5.880 5.920 197,801 -0.01(-0.17%)
Sep 14, 2022 5.950 5.980 5.910 5.930 246,007 +0.00(+0.00%)
Sep 13, 2022 5.940 5.970 5.910 5.930 284,497 -0.10(-1.66%)
Sep 12, 2022 6.010 6.050 5.971 6.030 382,704 +0.07(+1.17%)
Sep 09, 2022 5.950 5.980 5.920 5.960 352,610 +0.10(+1.71%)
Sep 08, 2022 5.920 5.945 5.845 5.860 347,346 -0.05(-0.85%)
Sep 07, 2022 5.880 5.940 5.871 5.910 253,521 +0.04(+0.68%)
Sep 06, 2022 5.950 5.955 5.850 5.870 446,028 -0.01(-0.17%)
Sep 02, 2022 5.950 5.970 5.870 5.880 619,825 -0.10(-1.67%)
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.