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 (%)
Feb 28, 2020	7.438	7.811	7.373	7.787	910,716	+0.26(+3.45%)
Feb 27, 2020	7.503	7.649	7.324	7.527	1,513,199	-0.39(-4.92%)
Feb 26, 2020	7.949	8.188	7.861	7.917	928,580	+0.11(+1.35%)
Feb 25, 2020	7.835	7.888	7.738	7.811	2,826,247	-0.03(-0.41%)
Feb 24, 2020	7.819	7.884	7.738	7.844	2,144,813	-0.36(-4.45%)
Feb 21, 2020	8.419	8.436	8.180	8.209	1,013,413	-0.07(-0.88%)
Feb 20, 2020	8.306	8.363	8.217	8.282	1,212,987	-0.09(-1.07%)
Feb 19, 2020	8.517	8.529	8.306	8.371	658,251	+0.07(+0.88%)
Feb 18, 2020	8.436	8.436	8.229	8.298	491,933	-0.14(-1.63%)
Feb 14, 2020	8.492	8.505	8.363	8.436	1,138,179	+0.02(+0.19%)
Feb 13, 2020	8.452	8.513	8.379	8.419	512,622	+0.06(+0.68%)
Feb 12, 2020	8.233	8.456	8.209	8.363	1,067,182	+0.22(+2.69%)
Feb 11, 2020	8.176	8.241	8.127	8.144	675,980	-0.01(-0.10%)
Feb 10, 2020	8.225	8.233	8.107	8.152	824,492	+0.10(+1.21%)
Feb 07, 2020	8.087	8.127	8.006	8.054	580,925	+0.05(+0.61%)
Feb 06, 2020	7.990	8.090	7.895	8.006	935,812	-0.11(-1.30%)
Feb 05, 2020	8.119	8.314	8.046	8.111	1,251,700	-0.02(-0.20%)
Feb 04, 2020	8.533	8.574	8.095	8.127	2,590,133	-2.17(-21.04%)

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.