Indicators

Micro Focus Intl Plc ADR (NY: MFGP )

6.480 UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.505	5.711		5.702	461,740	+0.17(+3.05%)
Jan 28, 2022	5.468	5.533	5.416	5.533	560,327	+0.12(+2.25%)
Jan 27, 2022	5.440	5.496	5.388	5.411	855,568	+0.07(+1.40%)
Jan 26, 2022	5.430	5.458	5.308	5.337	650,330	-0.04(-0.70%)
Jan 25, 2022	5.308	5.421	5.234	5.374	634,943	+0.02(+0.35%)
Jan 24, 2022	5.243	5.355	5.121	5.355	1,093,027	-0.09(-1.72%)
Jan 21, 2022	5.543	5.585	5.435	5.449	689,518	-0.17(-3.00%)
Jan 20, 2022	5.683	5.785	5.617	5.617	540,581	+0.05(+0.84%)
Jan 19, 2022	5.617	5.660	5.561	5.571	644,464	+0.01(+0.17%)
Jan 18, 2022	5.571	5.646	5.547	5.561	449,322	-0.04(-0.67%)
Jan 14, 2022				5.599	0	+0.08(+1.53%)
Jan 13, 2022	5.608	5.636	5.514	5.514	648,008	-0.22(-3.76%)
Jan 12, 2022	5.870	5.917	5.683	5.730	870,444	-0.20(-3.32%)
Jan 11, 2022	5.655	5.955	5.655	5.926	3,107,868	+0.65(+12.23%)
Jan 10, 2022	5.206	5.294	5.168	5.280	414,158	+0.00(+0.00%)
Jan 07, 2022	5.224	5.304	5.215	5.280	366,544	+0.01(+0.18%)
Jan 06, 2022	5.243	5.318	5.196	5.271	459,604	+0.02(+0.36%)
Jan 05, 2022	5.374	5.407	5.243	5.252	658,099	-0.11(-2.09%)
Jan 04, 2022	5.327	5.411	5.327	5.365	734,928	+0.09(+1.78%)

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.