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 (%)
Mar 31, 2020 4.980 5.200 4.980 5.070 1,327,940 +0.07(+1.40%)
Mar 30, 2020 4.990 5.080 4.840 5.000 1,610,039 +0.07(+1.42%)
Mar 27, 2020 4.830 5.050 4.670 4.930 746,200 +0.01(+0.20%)
Mar 26, 2020 4.350 4.950 4.220 4.920 1,865,771 +0.09(+1.86%)
Mar 25, 2020 4.760 5.001 4.485 4.830 1,921,577 +0.50(+11.55%)
Mar 24, 2020 4.050 4.370 3.970 4.330 1,516,677 +0.40(+10.18%)
Mar 23, 2020 4.280 4.280 3.669 3.930 4,462,718 -0.82(-17.26%)
Mar 20, 2020 4.880 5.400 4.700 4.750 2,035,400 +0.44(+10.21%)
Mar 19, 2020 3.840 4.450 3.760 4.310 1,206,292 +0.71(+19.72%)
Mar 18, 2020 4.170 4.230 3.420 3.600 1,319,460 -1.30(-26.53%)
Mar 17, 2020 4.980 5.200 4.710 4.900 1,253,275 -0.19(-3.73%)
Mar 16, 2020 5.020 5.300 4.886 5.090 1,512,602 -0.70(-12.09%)
Mar 13, 2020 6.190 6.240 5.300 5.790 993,500 -0.37(-6.01%)
Mar 12, 2020 6.440 6.460 5.830 6.160 1,126,592 -1.40(-18.52%)
Mar 11, 2020 7.790 7.795 7.486 7.560 1,089,572 -0.44(-5.50%)
Mar 10, 2020 8.320 8.330 7.760 8.000 1,286,609 +0.32(+4.17%)
Mar 09, 2020 7.980 8.800 7.680 7.680 1,107,202 -1.22(-13.71%)
Mar 06, 2020 8.710 9.210 8.710 8.900 789,200 +0.02(+0.23%)
Mar 05, 2020 8.780 8.950 8.670 8.880 1,364,868 -0.51(-5.43%)
Mar 04, 2020 9.220 9.400 9.100 9.390 505,546 +0.22(+2.40%)
Mar 03, 2020 9.330 9.530 9.020 9.170 945,665 -0.14(-1.50%)
Mar 02, 2020 9.240 9.320 8.900 9.310 1,386,943 -0.29(-3.02%)
Feb 28, 2020 9.170 9.630 9.090 9.600 738,700 +0.32(+3.45%)
Feb 27, 2020 9.250 9.430 9.030 9.280 1,227,386 -0.48(-4.92%)
Feb 26, 2020 9.800 10.10 9.692 9.760 753,190 +0.13(+1.35%)
Feb 25, 2020 9.660 9.725 9.540 9.630 2,292,425 -0.04(-0.41%)
Feb 24, 2020 9.640 9.720 9.540 9.670 1,739,700 -0.45(-4.45%)
Feb 21, 2020 10.38 10.40 10.09 10.12 822,000 -0.09(-0.88%)
Feb 20, 2020 10.24 10.31 10.13 10.21 983,878 -0.11(-1.07%)
Feb 19, 2020 10.50 10.52 10.24 10.32 533,921 +0.09(+0.88%)
Feb 18, 2020 10.40 10.40 10.14 10.23 399,017 -0.17(-1.63%)
Feb 14, 2020 10.47 10.48 10.31 10.40 923,200 +0.02(+0.19%)
Feb 13, 2020 10.42 10.49 10.33 10.38 415,798 +0.07(+0.68%)
Feb 12, 2020 10.15 10.43 10.12 10.31 865,613 +0.27(+2.69%)
Feb 11, 2020 10.08 10.16 10.02 10.04 548,301 -0.01(-0.10%)
Feb 10, 2020 10.14 10.15 9.995 10.05 668,762 +0.12(+1.21%)
Feb 07, 2020 9.970 10.02 9.870 9.930 471,200 +0.06(+0.61%)
Feb 06, 2020 9.850 9.973 9.733 9.870 759,056 -0.13(-1.30%)
Feb 05, 2020 10.01 10.25 9.920 10.00 1,015,279 -0.02(-0.20%)
Feb 04, 2020 10.52 10.57 9.980 10.02 2,100,908 -2.67(-21.04%)
Feb 03, 2020 12.95 13.00 12.66 12.69 831,718 -0.71(-5.30%)
Jan 31, 2020 13.59 13.60 13.35 13.40 635,800 -0.03(-0.22%)
Jan 30, 2020 13.68 13.74 13.26 13.43 569,752 -0.71(-5.02%)
Jan 29, 2020 14.31 14.39 14.13 14.14 326,288 -0.11(-0.77%)
Jan 28, 2020 14.00 14.26 13.89 14.25 550,255 +0.55(+4.01%)
Jan 27, 2020 13.94 13.94 13.70 13.70 497,652 -0.65(-4.53%)
Jan 24, 2020 14.35 14.52 14.28 14.35 452,200 +0.21(+1.49%)
Jan 23, 2020 14.15 14.19 14.04 14.14 252,502 -0.19(-1.33%)
Jan 22, 2020 14.36 14.43 14.29 14.33 293,608 +0.04(+0.28%)
Jan 21, 2020 14.36 14.40 14.28 14.29 445,382 -0.35(-2.39%)
Jan 17, 2020 14.72 14.72 14.55 14.64 376,100 +0.13(+0.90%)
Jan 16, 2020 14.46 14.57 14.43 14.51 327,301 -0.02(-0.14%)
Jan 15, 2020 14.71 14.72 14.50 14.53 210,925 +0.06(+0.41%)
Jan 14, 2020 14.42 14.59 14.30 14.47 332,894 +0.25(+1.76%)
Jan 13, 2020 14.01 14.32 13.93 14.22 834,941 +0.32(+2.30%)
Jan 10, 2020 14.28 14.32 13.88 13.90 360,400 -0.44(-3.07%)
Jan 09, 2020 14.55 14.55 14.33 14.34 153,114 -0.18(-1.24%)
Jan 08, 2020 14.33 14.60 14.33 14.52 193,510 +0.12(+0.83%)
Jan 07, 2020 14.38 14.47 14.25 14.40 211,602 +0.01(+0.07%)
Jan 06, 2020 14.38 14.44 14.31 14.39 199,396 +0.00(+0.00%)
Jan 03, 2020 14.44 14.51 14.34 14.39 378,400 -0.38(-2.57%)
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.