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 (%)
Feb 28, 2022 5.100 5.190 5.070 5.150 879,493 -0.17(-3.20%)
Feb 25, 2022 5.110 5.320 5.195 5.320 1,041,580 +0.07(+1.33%)
Feb 24, 2022 4.960 5.260 4.940 5.250 1,142,882 -0.10(-1.87%)
Feb 23, 2022 5.420 5.485 5.320 5.350 993,892 -0.08(-1.47%)
Feb 22, 2022 5.330 5.520 5.310 5.430 535,809 -0.08(-1.45%)
Feb 18, 2022 5.510 0 -0.10(-1.78%)
Feb 17, 2022 5.710 5.730 5.595 5.610 318,025 -0.18(-3.11%)
Feb 16, 2022 5.750 5.810 5.730 5.790 456,021 -0.01(-0.17%)
Feb 15, 2022 5.710 5.800 5.660 5.800 733,814 +0.02(+0.35%)
Feb 14, 2022 5.850 5.850 5.750 5.780 724,174 -0.19(-3.18%)
Feb 11, 2022 6.100 6.210 5.940 5.970 814,953 -0.22(-3.55%)
Feb 10, 2022 6.180 6.580 6.175 6.190 2,420,677 +0.10(+1.64%)
Feb 09, 2022 5.990 6.120 5.980 6.090 817,759 +0.62(+11.33%)
Feb 08, 2022 5.370 5.500 5.350 5.470 974,678 -0.63(-10.33%)
Feb 07, 2022 6.040 6.145 6.030 6.100 558,681 +0.10(+1.67%)
Feb 04, 2022 5.980 6.020 5.925 6.000 580,090 -0.07(-1.15%)
Feb 03, 2022 6.130 6.070 6.070 465,403 -0.20(-3.19%)
Feb 02, 2022 6.250 6.290 6.235 6.270 515,918 +0.12(+1.95%)
Feb 01, 2022 6.080 6.150 6.030 6.150 632,052 +0.06(+0.99%)
Jan 31, 2022 5.880 6.100 6.090 432,301 +0.18(+3.05%)
Jan 28, 2022 5.840 5.910 5.785 5.910 524,602 +0.13(+2.25%)
Jan 27, 2022 5.810 5.870 5.755 5.780 801,019 +0.08(+1.40%)
Jan 26, 2022 5.800 5.830 5.670 5.700 608,867 -0.04(-0.70%)
Jan 25, 2022 5.670 5.790 5.590 5.740 594,461 +0.02(+0.35%)
Jan 24, 2022 5.600 5.720 5.470 5.720 1,023,338 -0.10(-1.72%)
Jan 21, 2022 5.920 5.965 5.805 5.820 645,556 -0.18(-3.00%)
Jan 20, 2022 6.070 6.179 6.000 6.000 506,115 +0.05(+0.84%)
Jan 19, 2022 6.000 6.045 5.940 5.950 603,375 +0.01(+0.17%)
Jan 18, 2022 5.950 6.030 5.925 5.940 420,675 -0.04(-0.67%)
Jan 14, 2022 5.980 0 +0.09(+1.53%)
Jan 13, 2022 5.990 6.020 5.890 5.890 606,693 -0.23(-3.76%)
Jan 12, 2022 6.270 6.320 6.070 6.120 814,947 -0.21(-3.32%)
Jan 11, 2022 6.040 6.360 6.040 6.330 2,909,717 +0.69(+12.23%)
Jan 10, 2022 5.560 5.655 5.520 5.640 387,753 +0.00(+0.00%)
Jan 07, 2022 5.580 5.665 5.570 5.640 343,174 +0.01(+0.18%)
Jan 06, 2022 5.600 5.680 5.550 5.630 430,301 +0.02(+0.36%)
Jan 05, 2022 5.740 5.775 5.600 5.610 616,140 -0.12(-2.09%)
Jan 04, 2022 5.690 5.780 5.690 5.730 688,071 +0.10(+1.78%)
Jan 03, 2022 5.580 5.640 5.550 5.630 553,039 +0.06(+1.08%)
Dec 31, 2021 5.550 5.630 5.550 5.570 431,617 +0.01(+0.18%)
Dec 30, 2021 5.490 5.580 5.490 5.560 685,901 +0.13(+2.39%)
Dec 29, 2021 5.440 5.460 5.380 5.430 876,923 +0.04(+0.74%)
Dec 28, 2021 5.340 5.410 5.335 5.390 408,968 -0.02(-0.37%)
Dec 27, 2021 5.300 5.420 5.260 5.410 479,506 +0.08(+1.50%)
Dec 23, 2021 5.390 5.390 5.300 5.330 639,526 +0.14(+2.70%)
Dec 22, 2021 5.210 5.220 5.160 5.190 1,097,569 +0.16(+3.18%)
Dec 21, 2021 4.880 5.055 4.880 5.030 748,895 +0.28(+5.89%)
Dec 20, 2021 4.760 4.810 4.700 4.750 641,797 +0.00(+0.00%)
Dec 17, 2021 4.560 4.775 4.520 4.750 1,106,810 +0.37(+8.45%)
Dec 16, 2021 4.490 4.520 4.380 4.380 397,899 -0.03(-0.68%)
Dec 15, 2021 4.400 4.420 4.315 4.410 621,327 +0.05(+1.15%)
Dec 14, 2021 4.460 4.505 4.360 4.360 592,930 -0.11(-2.46%)
Dec 13, 2021 4.530 4.530 4.400 4.470 739,403 -0.16(-3.46%)
Dec 10, 2021 4.640 4.680 4.610 4.630 507,394 -0.07(-1.49%)
Dec 09, 2021 4.730 4.770 4.680 4.700 310,007 -0.03(-0.63%)
Dec 08, 2021 4.750 4.790 4.680 4.730 552,388 +0.04(+0.85%)
Dec 07, 2021 4.650 4.770 4.643 4.690 481,676 +0.12(+2.63%)
Dec 06, 2021 4.370 4.600 4.330 4.570 1,148,562 +0.01(+0.22%)
Dec 03, 2021 4.700 4.710 4.530 4.560 1,376,663 -0.16(-3.39%)
Dec 02, 2021 4.640 4.735 4.575 4.720 1,090,884 +0.10(+2.16%)
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.