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 (%)
Aug 31, 2020 3.708 3.717 3.600 3.672 623,409 -0.01(-0.24%)
Aug 28, 2020 3.600 3.713 3.591 3.681 1,151,861 +0.06(+1.74%)
Aug 27, 2020 3.582 3.681 3.564 3.618 1,058,739 -0.06(-1.71%)
Aug 26, 2020 3.663 3.735 3.636 3.681 568,736 +0.01(+0.25%)
Aug 25, 2020 3.654 3.690 3.636 3.672 816,705 -0.06(-1.69%)
Aug 24, 2020 3.600 3.762 3.555 3.735 1,096,278 +0.21(+5.87%)
Aug 21, 2020 3.555 3.600 3.519 3.528 1,060,427 -0.05(-1.51%)
Aug 20, 2020 3.537 3.614 3.533 3.582 821,030 -0.02(-0.50%)
Aug 19, 2020 3.591 3.654 3.582 3.600 657,474 +0.02(+0.50%)
Aug 18, 2020 3.663 3.699 3.573 3.582 1,044,079 -0.08(-2.21%)
Aug 17, 2020 3.654 3.708 3.636 3.663 783,850 -0.02(-0.49%)
Aug 14, 2020 3.735 3.771 3.681 3.681 1,086,869 -0.15(-3.99%)
Aug 13, 2020 3.807 3.884 3.789 3.834 969,292 +0.01(+0.24%)
Aug 12, 2020 3.879 3.879 3.781 3.825 842,547 +0.01(+0.24%)
Aug 11, 2020 3.870 3.915 3.798 3.816 1,127,798 -0.01(-0.24%)
Aug 10, 2020 3.888 3.888 3.803 3.825 1,040,319 +0.05(+1.19%)
Aug 07, 2020 3.699 3.789 3.677 3.780 622,925 +0.04(+1.20%)
Aug 06, 2020 3.717 3.780 3.672 3.735 929,994 +0.05(+1.22%)
Aug 05, 2020 3.726 3.753 3.663 3.690 1,590,774 +0.08(+2.24%)
Aug 04, 2020 3.546 3.641 3.506 3.609 1,452,599 +0.05(+1.52%)
Aug 03, 2020 3.375 3.573 3.366 3.555 1,638,429 +0.20(+5.90%)
Jul 31, 2020 3.456 3.477 3.339 3.357 1,313,397 -0.05(-1.58%)
Jul 30, 2020 3.375 3.420 3.339 3.411 1,935,024 -0.17(-4.77%)
Jul 29, 2020 3.429 3.600 3.384 3.582 1,990,462 +0.20(+5.85%)
Jul 28, 2020 3.393 3.483 3.366 3.384 1,714,768 +0.04(+1.08%)
Jul 27, 2020 3.375 3.402 3.330 3.348 2,479,323 -0.11(-3.13%)
Jul 24, 2020 3.573 3.600 3.456 3.456 1,585,920 -0.21(-5.65%)
Jul 23, 2020 3.627 3.713 3.609 3.663 2,429,097 +0.14(+4.09%)
Jul 22, 2020 3.492 3.555 3.483 3.519 936,466 -0.05(-1.26%)
Jul 21, 2020 3.600 3.651 3.528 3.564 1,912,198 +0.11(+3.12%)
Jul 20, 2020 3.348 3.483 3.321 3.456 2,121,172 +0.05(+1.59%)
Jul 17, 2020 3.447 3.454 3.375 3.402 3,498,912 -0.15(-4.30%)
Jul 16, 2020 3.600 3.618 3.528 3.555 4,250,892 -0.29(-7.49%)
Jul 15, 2020 3.726 3.870 3.708 3.843 2,525,658 +0.19(+5.17%)
Jul 14, 2020 3.636 3.681 3.582 3.654 3,136,651 -0.05(-1.22%)
Jul 13, 2020 3.807 3.861 3.690 3.699 2,952,060 -0.15(-3.97%)
Jul 10, 2020 3.825 3.870 3.771 3.852 3,931,526 -0.11(-2.73%)
Jul 09, 2020 4.249 4.249 3.861 3.960 3,325,136 -0.30(-6.98%)
Jul 08, 2020 4.240 4.276 4.159 4.258 2,083,941 +0.24(+6.05%)
Jul 07, 2020 4.312 4.330 4.014 4.014 5,188,494 -1.05(-20.78%)
Jul 06, 2020 5.014 5.131 4.951 5.068 938,198 +0.01(+0.18%)
Jul 02, 2020 5.131 5.185 5.032 5.059 660,698 +0.05(+1.08%)
Jul 01, 2020 4.942 5.077 4.942 5.005 1,426,300 +0.07(+1.46%)
Jun 30, 2020 4.843 4.950 4.789 4.933 814,607 +0.00(+0.00%)
Jun 29, 2020 4.807 4.951 4.753 4.933 981,875 +0.10(+2.05%)
Jun 26, 2020 4.960 4.978 4.789 4.834 1,377,834 -0.15(-3.07%)
Jun 25, 2020 4.861 5.014 4.820 4.987 1,245,802 +0.08(+1.65%)
Jun 24, 2020 5.068 5.068 4.861 4.906 2,128,009 -0.50(-9.17%)
Jun 23, 2020 5.536 5.558 5.338 5.401 831,334 -0.09(-1.64%)
Jun 22, 2020 5.410 5.491 5.347 5.491 637,692 +0.12(+2.18%)
Jun 19, 2020 5.401 5.482 5.248 5.374 2,763,556 +0.14(+2.75%)
Jun 18, 2020 5.122 5.288 5.077 5.230 996,425 +0.03(+0.52%)
Jun 17, 2020 5.374 5.387 5.194 5.203 876,220 -0.12(-2.20%)
Jun 16, 2020 5.500 5.520 5.239 5.320 1,158,821 +0.11(+2.07%)
Jun 15, 2020 5.023 5.293 4.951 5.212 1,217,262 +0.09(+1.76%)
Jun 12, 2020 5.257 5.311 4.996 5.122 674,141 +0.16(+3.27%)
Jun 11, 2020 5.077 5.266 4.960 4.960 1,205,756 -0.60(-10.84%)
Jun 10, 2020 5.698 5.725 5.518 5.563 1,194,761 -0.33(-5.65%)
Jun 09, 2020 6.013 6.013 5.833 5.896 1,340,360 -0.29(-4.66%)
Jun 08, 2020 6.256 6.265 5.995 6.184 1,513,672 +0.35(+6.02%)
Jun 05, 2020 5.914 6.049 5.815 5.833 1,646,246 +0.36(+6.58%)
Jun 04, 2020 5.464 5.594 5.383 5.473 1,411,304 -0.07(-1.30%)
Jun 03, 2020 5.473 5.554 5.410 5.545 1,499,628 +0.48(+9.41%)
Jun 02, 2020 5.257 5.311 4.987 5.068 1,565,551 -0.02(-0.35%)
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.