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 (%)
May 29, 2020	4.645	4.672	4.411	4.411	5,117,606	-0.59(-11.71%)
May 28, 2020	5.014	5.171	4.888	4.996	911,135	+0.01(+0.18%)
May 27, 2020	5.131	5.185	4.843	4.987	892,856	-0.02(-0.36%)
May 26, 2020	4.969	5.050	4.919	5.005	990,257	+0.24(+5.10%)
May 22, 2020	4.690	4.780	4.627	4.762	644,811	+0.14(+2.92%)
May 21, 2020	4.636	4.798	4.537	4.627	904,118	-0.11(-2.28%)
May 20, 2020	4.780	4.845	4.672	4.735	1,031,164	-0.21(-4.19%)
May 19, 2020	5.113	5.131	4.825	4.942	1,376,659	+0.17(+3.58%)
May 18, 2020	4.699	4.798	4.663	4.771	1,081,084	+0.26(+5.79%)
May 15, 2020	4.483	4.582	4.411	4.510	1,484,932	-0.07(-1.57%)
May 14, 2020	4.339	4.582	4.235	4.582	1,039,161	-0.02(-0.39%)
May 13, 2020	4.789	4.807	4.483	4.600	1,251,963	-0.28(-5.72%)
May 12, 2020	5.050	5.095	4.879	4.879	705,177	-0.15(-3.04%)
May 11, 2020	4.978	5.059	4.897	5.032	1,350,059	-0.43(-7.91%)
May 08, 2020	5.356	5.491	5.311	5.464	769,907	+0.19(+3.58%)
May 07, 2020	5.311	5.419	5.212	5.275	902,570	+0.14(+2.81%)
May 06, 2020	5.338	5.374	5.095	5.131	766,388	-0.04(-0.87%)
May 05, 2020	5.293	5.428	5.140	5.176	1,692,198	+0.05(+1.05%)
May 04, 2020	5.113	5.239	4.969	5.122	2,180,278	+0.08(+1.61%)

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.