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 (%)
Oct 30, 2020 2.628 2.637 2.520 2.583 858,896 -0.01(-0.35%)
Oct 29, 2020 2.646 2.646 2.565 2.592 1,596,405 -0.09(-3.36%)
Oct 28, 2020 2.745 2.772 2.673 2.682 2,238,477 -0.20(-6.88%)
Oct 27, 2020 3.006 3.024 2.871 2.880 1,710,445 -0.23(-7.51%)
Oct 26, 2020 3.096 3.123 3.024 3.114 1,868,985 -0.02(-0.57%)
Oct 23, 2020 3.123 3.150 3.087 3.132 915,556 +0.05(+1.46%)
Oct 22, 2020 2.979 3.096 2.979 3.087 892,093 +0.07(+2.39%)
Oct 21, 2020 2.997 3.051 2.970 3.015 716,644 +0.01(+0.30%)
Oct 20, 2020 2.988 3.024 2.970 3.006 767,067 +0.05(+1.83%)
Oct 19, 2020 2.988 3.024 2.934 2.952 551,913 +0.02(+0.61%)
Oct 16, 2020 2.970 2.988 2.925 2.934 592,262 -0.05(-1.51%)
Oct 15, 2020 2.952 2.988 2.925 2.979 531,697 -0.07(-2.36%)
Oct 14, 2020 3.096 3.123 3.051 3.051 658,726 -0.05(-1.74%)
Oct 13, 2020 3.213 3.213 3.092 3.105 598,406 -0.11(-3.36%)
Oct 12, 2020 3.213 3.245 3.195 3.213 684,687 +0.00(+0.00%)
Oct 09, 2020 3.204 3.254 3.204 3.213 416,616 +0.02(+0.56%)
Oct 08, 2020 3.177 3.267 3.168 3.195 974,276 +0.06(+2.01%)
Oct 07, 2020 3.168 3.195 3.069 3.132 1,061,232 +0.03(+0.87%)
Oct 06, 2020 3.114 3.213 3.096 3.105 1,717,578 +0.00(+0.00%)
Oct 05, 2020 3.015 3.150 3.015 3.105 2,020,139 +0.22(+7.48%)
Oct 02, 2020 2.799 2.930 2.799 2.889 1,192,078 +0.02(+0.63%)
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.