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 )

N/A 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 (%)
Oct 29, 2021 4.880 4.920 4.820 4.910 695,980 -0.05(-1.01%)
Oct 28, 2021 4.930 4.990 4.910 4.960 271,039 -0.01(-0.20%)
Oct 27, 2021 5.020 5.065 4.960 4.970 535,261 -0.07(-1.39%)
Oct 26, 2021 5.020 5.040 393,331 +0.01(+0.20%)
Oct 25, 2021 5.040 5.060 5.010 5.030 269,888 +0.01(+0.20%)
Oct 22, 2021 5.070 5.070 4.950 5.020 697,693 -0.16(-3.09%)
Oct 21, 2021 5.190 5.290 5.180 5.180 474,858 +0.10(+1.97%)
Oct 20, 2021 5.020 5.100 4.951 5.080 621,573 -0.07(-1.36%)
Oct 19, 2021 5.130 5.160 5.090 5.150 190,884 +0.03(+0.59%)
Oct 18, 2021 5.150 5.150 5.100 5.120 245,639 -0.10(-1.92%)
Oct 15, 2021 5.210 5.240 5.160 5.220 464,063 +0.09(+1.75%)
Oct 14, 2021 5.020 5.150 5.014 5.130 555,251 +0.19(+3.85%)
Oct 13, 2021 4.910 5.050 4.900 4.940 770,876 -0.08(-1.59%)
Oct 12, 2021 5.060 5.070 4.995 5.020 539,025 -0.04(-0.79%)
Oct 11, 2021 5.060 5.115 5.060 5.060 301,438 -0.07(-1.36%)
Oct 08, 2021 5.110 5.180 5.085 5.130 401,562 -0.10(-1.91%)
Oct 07, 2021 5.140 5.260 5.140 5.230 515,835 +0.02(+0.38%)
Oct 06, 2021 5.200 5.270 5.110 5.210 415,825 -0.17(-3.16%)
Oct 05, 2021 5.390 5.420 5.350 5.380 231,774 -0.02(-0.37%)
Oct 04, 2021 5.530 5.530 5.385 5.400 221,888 -0.15(-2.70%)
Oct 01, 2021 5.470 5.570 5.450 5.550 240,912 +0.11(+2.02%)
Sep 30, 2021 5.440 5.510 5.410 5.440 306,902 -0.05(-0.91%)
Sep 29, 2021 5.490 5.560 5.465 5.490 350,574 -0.05(-0.90%)
Sep 28, 2021 5.620 5.640 5.530 5.540 493,586 -0.10(-1.77%)
Sep 27, 2021 5.660 5.700 5.625 5.640 380,917 +0.22(+4.06%)
Sep 24, 2021 5.290 5.420 5.290 5.420 315,114 +0.07(+1.31%)
Sep 23, 2021 5.240 5.360 5.240 5.350 242,963 +0.15(+2.88%)
Sep 22, 2021 5.100 5.240 5.095 5.200 276,338 +0.14(+2.77%)
Sep 21, 2021 5.140 5.154 5.030 5.060 325,947 -0.05(-0.98%)
Sep 20, 2021 5.150 5.180 5.050 5.110 550,822 -0.17(-3.22%)
Sep 17, 2021 5.390 5.410 5.250 5.280 555,164 +0.05(+0.96%)
Sep 16, 2021 5.200 5.230 5.130 5.230 304,277 +0.01(+0.19%)
Sep 15, 2021 5.220 5.250 5.180 5.220 218,049 -0.01(-0.19%)
Sep 14, 2021 5.350 5.350 5.220 5.230 289,255 -0.09(-1.69%)
Sep 13, 2021 5.320 5.370 5.305 5.320 342,934 +0.00(+0.00%)
Sep 10, 2021 5.440 5.440 5.310 5.320 379,258 -0.14(-2.56%)
Sep 09, 2021 5.390 5.500 5.360 5.460 323,260 -0.03(-0.55%)
Sep 08, 2021 5.630 5.640 5.471 5.490 446,897 -0.29(-5.02%)
Sep 07, 2021 5.810 5.860 5.760 5.780 303,286 -0.01(-0.17%)
Sep 03, 2021 5.790 5.820 5.765 5.790 232,779 -0.14(-2.36%)
Sep 02, 2021 5.910 5.990 5.890 5.930 227,168 -0.07(-1.17%)
Sep 01, 2021 6.040 6.060 5.980 6.000 317,954 -0.04(-0.66%)
Aug 31, 2021 6.000 6.100 6.000 6.040 418,438 +0.11(+1.85%)
Aug 30, 2021 6.000 6.000 5.925 5.930 266,482 -0.06(-1.00%)
Aug 27, 2021 5.960 6.026 5.960 5.990 341,207 +0.05(+0.84%)
Aug 26, 2021 5.970 6.030 5.900 5.940 336,424 -0.01(-0.17%)
Aug 25, 2021 5.940 6.010 5.930 5.950 484,228 +0.08(+1.36%)
Aug 24, 2021 5.770 5.895 5.765 5.870 301,725 +0.10(+1.73%)
Aug 23, 2021 5.740 5.795 5.735 5.770 283,816 +0.14(+2.49%)
Aug 20, 2021 5.570 5.670 5.560 5.630 315,651 +0.03(+0.54%)
Aug 19, 2021 5.680 5.710 5.580 5.600 555,432 -0.10(-1.75%)
Aug 18, 2021 5.690 5.790 5.670 5.700 494,801 +0.10(+1.79%)
Aug 17, 2021 5.570 5.655 5.540 5.600 393,408 -0.05(-0.88%)
Aug 16, 2021 5.640 5.675 5.590 5.650 313,810 -0.08(-1.40%)
Aug 13, 2021 5.770 5.780 5.690 5.730 380,127 -0.01(-0.17%)
Aug 12, 2021 5.750 5.770 5.700 5.740 283,874 -0.04(-0.69%)
Aug 11, 2021 5.730 5.830 5.700 5.780 468,486 +0.06(+1.05%)
Aug 10, 2021 5.730 5.770 5.700 5.720 315,141 +0.01(+0.18%)
Aug 09, 2021 5.680 5.760 5.640 5.710 344,464 +0.07(+1.24%)
Aug 06, 2021 5.650 5.675 5.600 5.640 348,561 -0.13(-2.25%)
Aug 05, 2021 5.710 5.800 5.660 5.770 453,338 +0.13(+2.30%)
Aug 04, 2021 5.660 5.715 5.605 5.640 548,883 +0.03(+0.53%)
Aug 03, 2021 5.680 5.680 5.550 5.610 294,587 +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.