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 30, 2023 6.480 0 -0.03(-0.46%)
Jan 27, 2023 6.510 6.546 6.500 6.510 169,722 -0.02(-0.31%)
Jan 26, 2023 6.520 6.550 6.510 6.530 287,059 +0.00(+0.00%)
Jan 25, 2023 6.480 6.565 6.465 6.530 510,344 +0.05(+0.77%)
Jan 24, 2023 6.470 6.540 6.460 6.480 298,289 +0.00(+0.00%)
Jan 23, 2023 6.490 6.525 6.480 6.480 509,674 -0.03(-0.46%)
Jan 20, 2023 6.480 6.550 6.480 6.510 141,242 +0.02(+0.31%)
Jan 19, 2023 6.500 6.530 6.490 6.490 332,980 -0.01(-0.15%)
Jan 18, 2023 6.520 6.540 6.500 6.500 407,130 +0.03(+0.46%)
Jan 17, 2023 6.440 6.470 6.440 6.470 276,689 +0.04(+0.62%)
Jan 13, 2023 6.390 6.430 6.390 6.430 258,347 -0.01(-0.16%)
Jan 12, 2023 6.410 6.449 6.360 6.440 487,411 +0.07(+1.10%)
Jan 11, 2023 6.370 6.385 6.362 6.370 54,122 -0.03(-0.47%)
Jan 10, 2023 6.370 6.405 6.370 6.400 141,244 +0.01(+0.16%)
Jan 09, 2023 6.390 6.420 6.370 6.390 261,177 +0.07(+1.11%)
Jan 06, 2023 6.260 6.345 6.250 6.320 1,431,146 +0.04(+0.64%)
Jan 05, 2023 6.260 6.290 6.245 6.280 135,375 -0.03(-0.48%)
Jan 04, 2023 6.320 6.350 6.300 6.310 156,226 +0.01(+0.16%)
Jan 03, 2023 6.300 6.340 6.270 6.300 1,395,783 -0.01(-0.16%)
Dec 30, 2022 6.310 6.330 6.300 6.310 160,721 +0.01(+0.16%)
Dec 29, 2022 6.330 6.345 6.295 6.300 175,935 -0.02(-0.32%)
Dec 28, 2022 6.340 6.370 6.310 6.320 155,839 +0.03(+0.48%)
Dec 27, 2022 6.280 6.315 6.280 6.290 178,762 -0.03(-0.47%)
Dec 23, 2022 6.320 6.340 6.310 6.320 437,666 +0.06(+0.96%)
Dec 22, 2022 6.250 6.270 6.210 6.260 184,993 -0.04(-0.63%)
Dec 21, 2022 6.300 6.320 6.280 6.300 111,685 -0.01(-0.16%)
Dec 20, 2022 6.280 6.350 6.280 6.310 148,925 +0.02(+0.32%)
Dec 19, 2022 6.340 6.340 6.290 6.290 129,259 -0.02(-0.32%)
Dec 16, 2022 6.220 6.325 6.220 6.310 352,159 +0.02(+0.32%)
Dec 15, 2022 6.400 6.420 6.290 6.290 166,403 -0.13(-2.02%)
Dec 14, 2022 6.390 6.440 6.360 6.420 183,231 +0.03(+0.47%)
Dec 13, 2022 6.420 6.450 6.390 6.390 174,143 +0.02(+0.31%)
Dec 12, 2022 6.360 6.370 6.335 6.370 124,053 +0.04(+0.63%)
Dec 09, 2022 6.330 6.370 6.330 6.330 139,134 +0.00(+0.00%)
Dec 08, 2022 6.320 6.340 6.310 6.330 96,896 +0.04(+0.64%)
Dec 07, 2022 6.310 6.340 6.275 6.290 191,704 +0.04(+0.64%)
Dec 06, 2022 6.290 6.335 6.245 6.250 174,752 -0.03(-0.48%)
Dec 05, 2022 6.330 6.350 6.260 6.280 170,643 -0.07(-1.10%)
Dec 02, 2022 6.320 6.370 6.300 6.350 317,784 -0.01(-0.16%)
Dec 01, 2022 6.340 6.380 6.320 6.360 189,310 +0.14(+2.25%)
Nov 30, 2022 6.200 6.240 6.170 6.220 316,089 +0.04(+0.65%)
Nov 29, 2022 6.180 6.225 6.170 6.180 94,909 +0.00(+0.00%)
Nov 28, 2022 6.210 6.260 6.170 6.180 170,321 -0.05(-0.80%)
Nov 25, 2022 6.230 6.250 6.210 6.230 158,833 +0.04(+0.65%)
Nov 23, 2022 6.130 6.200 6.130 6.190 398,018 +0.17(+2.82%)
Nov 22, 2022 6.110 6.110 5.970 6.020 218,540 -0.09(-1.47%)
Nov 21, 2022 6.140 6.150 6.100 6.110 257,943 -0.04(-0.65%)
Nov 18, 2022 6.170 6.200 6.150 6.150 325,300 +0.00(+0.00%)
Nov 17, 2022 6.130 6.160 6.100 6.150 589,925 -0.05(-0.81%)
Nov 16, 2022 6.160 6.200 6.145 6.200 479,717 +0.07(+1.14%)
Nov 15, 2022 6.190 6.210 6.110 6.130 302,406 +0.05(+0.82%)
Nov 14, 2022 6.060 6.105 6.060 6.080 247,571 -0.04(-0.65%)
Nov 11, 2022 6.070 6.145 6.055 6.120 692,492 +0.08(+1.32%)
Nov 10, 2022 6.000 6.090 5.990 6.040 1,176,731 +0.17(+2.90%)
Nov 09, 2022 5.880 5.915 5.855 5.870 406,129 -0.07(-1.18%)
Nov 08, 2022 5.960 6.000 5.930 5.940 675,995 -0.03(-0.50%)
Nov 07, 2022 5.930 5.985 5.923 5.970 409,366 +0.08(+1.36%)
Nov 04, 2022 5.840 5.910 5.810 5.890 476,298 +0.11(+1.90%)
Nov 03, 2022 5.770 5.795 5.735 5.780 392,784 -0.10(-1.70%)
Nov 02, 2022 5.920 5.970 5.870 5.880 392,886 -0.01(-0.17%)
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.