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 (%)
Apr 30, 2018 12.67 12.79 12.61 12.67 803,426 -0.15(-1.14%)
Apr 27, 2018 12.83 12.91 12.73 12.82 674,422 -0.18(-1.35%)
Apr 26, 2018 13.00 13.06 12.92 12.99 1,145,439 -0.07(-0.50%)
Apr 25, 2018 12.88 13.08 12.76 13.06 651,888 -0.10(-0.78%)
Apr 24, 2018 13.25 13.26 12.96 13.16 1,145,489 -0.20(-1.53%)
Apr 23, 2018 13.25 13.61 13.21 13.37 1,522,618 +0.06(+0.44%)
Apr 20, 2018 13.17 13.37 13.16 13.31 673,396 +0.01(+0.05%)
Apr 19, 2018 13.40 13.54 13.25 13.30 722,171 -0.01(-0.05%)
Apr 18, 2018 13.26 13.44 13.12 13.31 1,393,281 -0.06(-0.44%)
Apr 17, 2018 13.18 13.57 13.18 13.37 1,333,304 +0.29(+2.24%)
Apr 16, 2018 13.34 13.35 12.94 13.08 2,001,251 -0.41(-3.04%)
Apr 13, 2018 13.49 13.77 13.21 13.48 4,835,256 +0.50(+3.89%)
Apr 12, 2018 13.73 13.76 12.55 12.98 9,511,418 +0.91(+7.58%)
Apr 11, 2018 11.87 12.27 11.87 12.07 1,491,446 +0.12(+0.98%)
Apr 10, 2018 12.18 12.29 11.93 11.95 2,367,978 +0.04(+0.37%)
Apr 09, 2018 11.81 12.06 11.65 11.90 2,059,395 +0.45(+3.96%)
Apr 06, 2018 11.33 11.69 11.30 11.45 2,929,745 +0.29(+2.62%)
Apr 05, 2018 10.83 11.20 10.73 11.16 2,526,113 +0.73(+7.02%)
Apr 04, 2018 10.20 10.46 10.19 10.43 2,278,629 +0.01(+0.07%)
Apr 03, 2018 10.20 10.46 10.19 10.42 3,891,451 +0.10(+0.99%)
Apr 02, 2018 10.17 10.37 10.16 10.32 1,603,428 +0.04(+0.43%)
Mar 29, 2018 10.27 10.27 10.27 0 -0.07(-0.71%)
Mar 28, 2018 10.02 10.36 9.980 10.35 4,483,336 +0.31(+3.06%)
Mar 27, 2018 9.790 10.12 9.746 10.04 4,147,289 +0.29(+2.93%)
Mar 26, 2018 9.848 9.907 9.534 9.753 3,656,357 +0.02(+0.23%)
Mar 23, 2018 9.783 9.936 9.622 9.731 5,465,296 +0.23(+2.39%)
Mar 22, 2018 9.387 9.519 9.270 9.505 10,528,072 -0.19(-1.96%)
Mar 21, 2018 9.848 10.10 9.666 9.695 9,095,150 -0.55(-5.36%)
Mar 20, 2018 10.58 10.58 10.01 10.24 11,828,134 -0.01(-0.07%)
Mar 19, 2018 9.461 11.44 9.402 10.25 41,093,732 -8.93(-46.55%)
Mar 16, 2018 19.27 19.38 19.14 19.18 1,954,700 -0.40(-2.02%)
Mar 15, 2018 19.78 19.79 19.46 19.57 1,079,677 -0.61(-3.04%)
Mar 14, 2018 20.32 20.35 20.06 20.19 561,910 +0.03(+0.15%)
Mar 13, 2018 20.44 20.51 20.09 20.16 778,391 -0.15(-0.72%)
Mar 12, 2018 20.37 20.44 20.28 20.30 773,101 -0.25(-1.21%)
Mar 09, 2018 20.27 20.59 20.27 20.55 859,673 +0.31(+1.55%)
Mar 08, 2018 20.20 20.35 20.10 20.24 1,834,322 -0.16(-0.79%)
Mar 07, 2018 20.49 20.24 20.40 599,230 -0.26(-1.24%)
Mar 06, 2018 20.64 20.77 20.59 20.66 630,585 +0.10(+0.46%)
Mar 05, 2018 20.05 20.61 20.04 20.56 815,135 +0.23(+1.12%)
Mar 02, 2018 20.03 20.36 19.93 20.33 519,862 +0.37(+1.83%)
Mar 01, 2018 20.34 20.38 19.91 19.97 850,690 -0.56(-2.74%)
Feb 28, 2018 20.85 20.89 20.53 20.53 857,315 -0.27(-1.30%)
Feb 27, 2018 20.99 21.02 20.76 20.80 660,469 -0.27(-1.28%)
Feb 26, 2018 21.05 21.12 20.93 21.07 1,042,711 +0.27(+1.30%)
Feb 23, 2018 20.68 20.85 20.66 20.80 592,765 -0.10(-0.46%)
Feb 22, 2018 20.96 21.10 20.84 20.90 468,349 -0.03(-0.14%)
Feb 21, 2018 20.93 21.13 20.90 20.93 910,068 -0.07(-0.35%)
Feb 20, 2018 20.90 21.24 20.82 21.00 570,674 -0.59(-2.74%)
Feb 16, 2018 21.59 21.59 21.59 0 -0.11(-0.51%)
Feb 15, 2018 21.26 21.72 21.17 21.70 1,451,684 +0.72(+3.42%)
Feb 14, 2018 20.57 21.05 20.57 20.98 666,976 +0.53(+2.61%)
Feb 13, 2018 20.51 20.61 20.44 20.45 1,022,914 +0.04(+0.22%)
Feb 12, 2018 20.17 20.55 20.17 20.41 881,361 +0.10(+0.50%)
Feb 09, 2018 20.30 20.38 19.87 20.30 2,032,161 -0.23(-1.14%)
Feb 08, 2018 21.20 21.23 20.53 20.54 1,147,210 -0.06(-0.28%)
Feb 07, 2018 20.45 20.90 20.41 20.60 2,313,679 -0.80(-3.76%)
Feb 06, 2018 20.99 21.42 20.73 21.40 1,796,544 +0.05(+0.24%)
Feb 05, 2018 21.45 21.59 21.31 21.35 2,004,970 -0.50(-2.28%)
Feb 02, 2018 22.13 22.19 21.77 21.85 1,535,369 -0.23(-1.03%)
Feb 01, 2018 21.99 22.19 21.94 22.07 1,031,039 -0.05(-0.23%)
Jan 31, 2018 22.20 22.32 22.09 22.13 1,789,340 -0.18(-0.82%)
Jan 30, 2018 22.50 22.50 22.28 22.31 1,956,124 -0.02(-0.10%)
Jan 29, 2018 22.64 22.64 22.27 22.33 2,494,704 -0.46(-2.02%)
Jan 26, 2018 22.81 22.83 22.54 22.79 1,826,833 +0.34(+1.53%)
Jan 25, 2018 22.92 22.97 22.44 22.45 2,114,971 -0.10(-0.42%)
Jan 24, 2018 22.63 22.71 22.43 22.54 1,459,169 +0.30(+1.35%)
Jan 23, 2018 22.34 22.38 22.16 22.24 1,741,303 +0.07(+0.33%)
Jan 22, 2018 21.97 22.21 21.90 22.17 1,244,453 +0.27(+1.24%)
Jan 19, 2018 21.87 21.91 21.77 21.90 1,806,525 -0.14(-0.63%)
Jan 18, 2018 21.75 22.07 21.75 22.04 2,240,368 +0.21(+0.96%)
Jan 17, 2018 21.89 22.04 21.33 21.83 6,769,977 -0.37(-1.66%)
Jan 16, 2018 22.23 22.37 22.13 22.20 3,387,194 -0.52(-2.29%)
Jan 12, 2018 22.72 22.72 22.72 0 +0.46(+2.05%)
Jan 11, 2018 22.08 22.42 21.84 22.26 3,234,518 +0.16(+0.72%)
Jan 10, 2018 22.23 22.10 6,590,920 +0.54(+2.48%)
Jan 09, 2018 21.48 21.60 21.37 21.57 7,020,955 +0.66(+3.15%)
Jan 08, 2018 20.73 21.21 20.69 20.91 3,516,832 -4.16(-16.61%)
Jan 05, 2018 25.13 25.30 24.96 25.08 1,088,069 -0.03(-0.12%)
Jan 04, 2018 24.94 25.11 24.81 25.10 882,362 +0.62(+2.54%)
Jan 03, 2018 24.45 24.68 24.45 24.48 867,624 +0.16(+0.65%)
Jan 02, 2018 24.37 24.37 24.08 24.32 837,073 +0.04(+0.15%)
Dec 29, 2017 24.29 24.29 24.29 0 +0.29(+1.21%)
Dec 28, 2017 23.93 24.08 23.90 24.00 379,282 +0.20(+0.82%)
Dec 27, 2017 23.99 24.10 23.72 23.80 1,137,390 -0.13(-0.54%)
Dec 26, 2017 23.61 23.95 23.50 23.93 899,603 +0.02(+0.09%)
Dec 22, 2017 23.97 24.06 23.85 23.91 420,398 -0.05(-0.21%)
Dec 21, 2017 24.29 24.29 23.93 23.96 633,522 +0.03(+0.12%)
Dec 20, 2017 24.02 24.12 23.89 23.93 451,900 -0.01(-0.06%)
Dec 19, 2017 23.87 24.01 23.83 23.95 1,108,320 -0.43(-1.75%)
Dec 18, 2017 24.41 24.58 24.28 24.37 1,016,233 +0.22(+0.90%)
Dec 15, 2017 24.01 24.29 24.00 24.16 1,522,217 +0.08(+0.33%)
Dec 14, 2017 24.19 24.21 24.03 24.08 1,126,460 +0.11(+0.45%)
Dec 13, 2017 23.88 24.01 23.87 23.97 1,198,694 +0.17(+0.70%)
Dec 12, 2017 23.90 23.92 23.69 23.80 1,076,106 +0.31(+1.32%)
Dec 11, 2017 23.48 23.54 23.43 23.49 783,957 +0.09(+0.40%)
Dec 08, 2017 23.56 23.61 23.32 23.40 582,864 -0.15(-0.64%)
Dec 07, 2017 23.38 23.58 23.33 23.55 901,886 +0.20(+0.87%)
Dec 06, 2017 23.50 23.60 23.33 23.35 785,860 -0.46(-1.94%)
Dec 05, 2017 23.70 24.08 23.69 23.81 732,485 +0.18(+0.76%)
Dec 04, 2017 23.89 23.96 23.62 23.63 870,883 -0.24(-1.00%)
Dec 01, 2017 24.00 24.06 23.82 23.87 586,753 -0.35(-1.46%)
Nov 30, 2017 24.15 24.32 24.00 24.22 846,913 +0.12(+0.51%)
Nov 29, 2017 24.70 24.71 23.98 24.10 1,193,892 -0.73(-2.94%)
Nov 28, 2017 24.65 25.00 24.56 24.83 1,146,938 +0.17(+0.67%)
Nov 27, 2017 24.74 24.53 24.66 1,411,336 -0.98(-3.81%)
Nov 24, 2017 25.67 25.69 25.55 25.64 395,762 -0.30(-1.17%)
Nov 22, 2017 25.98 26.04 25.82 25.94 760,197 +0.05(+0.20%)
Nov 21, 2017 25.95 26.18 25.85 25.89 1,245,040 +0.06(+0.22%)
Nov 20, 2017 25.71 25.89 25.64 25.83 1,247,882 +0.21(+0.82%)
Nov 17, 2017 25.81 25.83 25.55 25.62 949,203 -0.07(-0.25%)
Nov 16, 2017 25.60 25.80 25.53 25.69 1,216,986 +0.65(+2.60%)
Nov 15, 2017 25.00 25.08 24.95 25.04 976,371 +0.07(+0.29%)
Nov 14, 2017 24.97 25.03 24.94 24.97 2,239,503 +0.19(+0.76%)
Nov 13, 2017 24.64 24.87 24.63 24.78 1,822,333 -0.19(-0.75%)
Nov 10, 2017 25.08 25.11 24.89 24.97 905,562 +0.01(+0.03%)
Nov 09, 2017 24.92 25.01 24.82 24.96 981,130 -0.33(-1.29%)
Nov 08, 2017 24.95 25.28 24.93 25.28 2,877,086 +0.28(+1.13%)
Nov 07, 2017 25.21 25.23 24.92 25.00 804,728 -0.10(-0.40%)
Nov 06, 2017 25.18 25.18 25.04 25.10 1,153,787 -0.09(-0.34%)
Nov 03, 2017 25.21 25.23 25.03 25.19 1,599,608 -0.01(-0.06%)
Nov 02, 2017 25.12 25.34 25.07 25.21 1,709,137 -0.38(-1.47%)
Nov 01, 2017 25.53 25.70 25.49 25.58 1,494,724 +0.33(+1.29%)
Oct 31, 2017 25.20 25.37 25.06 25.26 2,286,031 +0.47(+1.90%)
Oct 30, 2017 24.79 24.81 24.71 24.79 694,079 +0.22(+0.88%)
Oct 27, 2017 24.44 24.63 24.37 24.57 1,214,729 +0.22(+0.92%)
Oct 26, 2017 24.29 24.50 24.20 24.34 3,745,015 +0.07(+0.30%)
Oct 25, 2017 24.13 24.30 24.09 24.27 1,218,878 +0.48(+2.01%)
Oct 24, 2017 23.81 23.85 23.72 23.80 1,301,372 -0.10(-0.42%)
Oct 23, 2017 23.82 24.01 23.71 23.90 949,374 +0.43(+1.85%)
Oct 20, 2017 23.50 23.55 23.42 23.46 1,005,332 +0.01(+0.06%)
Oct 19, 2017 23.41 23.61 23.35 23.45 1,782,196 -0.01(-0.06%)
Oct 18, 2017 23.41 23.51 23.35 23.46 1,106,934 +0.20(+0.87%)
Oct 17, 2017 23.50 23.51 23.14 23.26 958,165 -0.22(-0.92%)
Oct 16, 2017 23.19 23.52 23.17 23.48 2,208,097 +0.36(+1.56%)
Oct 13, 2017 23.14 23.18 23.11 23.12 788,490 +0.04(+0.16%)
Oct 12, 2017 23.01 23.13 22.96 23.08 2,256,936 +0.09(+0.41%)
Oct 11, 2017 22.92 23.02 22.85 22.99 1,780,703 -0.01(-0.03%)
Oct 10, 2017 23.13 23.14 22.91 22.99 1,433,918 +0.05(+0.22%)
Oct 09, 2017 23.00 23.00 22.91 22.94 1,261,432 +0.11(+0.48%)
Oct 06, 2017 22.99 22.95 22.80 22.83 1,849,525 -0.15(-0.66%)
Oct 05, 2017 23.03 23.10 22.92 22.99 4,602,803 +0.09(+0.38%)
Oct 04, 2017 23.01 23.03 22.83 22.90 1,906,736 +0.07(+0.29%)
Oct 03, 2017 22.88 22.88 22.78 22.83 2,584,600 -0.21(-0.91%)
Oct 02, 2017 23.14 23.16 22.96 23.04 2,614,935 -0.02(-0.09%)
Sep 29, 2017 23.07 23.16 22.95 23.07 2,164,634 +0.18(+0.79%)
Sep 28, 2017 23.31 22.79 22.88 3,430,469 -0.48(-2.07%)
Sep 27, 2017 23.54 23.58 23.37 23.37 1,569,708 -0.18(-0.77%)
Sep 26, 2017 23.70 23.41 23.55 1,318,335 -0.27(-1.12%)
Sep 25, 2017 23.75 23.99 23.67 23.82 2,425,188 +0.07(+0.27%)
Sep 22, 2017 23.54 23.80 23.70 23.75 2,264,420 +0.22(+0.92%)
Sep 21, 2017 23.70 23.72 23.53 23.54 1,841,230 -0.20(-0.82%)
Sep 20, 2017 23.90 23.93 23.73 23.73 2,680,266 -0.20(-0.85%)
Sep 19, 2017 24.00 23.81 23.93 3,615,244 +0.48(+2.07%)
Sep 18, 2017 23.61 23.72 23.43 23.45 3,382,853 -0.03(-0.12%)
Sep 15, 2017 23.54 23.62 23.35 23.48 5,695,335 +0.20(+0.87%)
Sep 14, 2017 23.36 23.36 23.17 23.27 4,531,464 +0.16(+0.69%)
Sep 13, 2017 23.20 23.23 23.08 23.12 4,139,819 -0.13(-0.56%)
Sep 12, 2017 22.93 23.42 22.88 23.25 5,862,260 +0.48(+2.13%)
Sep 11, 2017 23.03 22.52 22.76 12,651,217 +0.35(+1.58%)
Sep 08, 2017 22.99 23.16 22.23 22.41 18,422,722 -0.52(-2.27%)
Sep 07, 2017 23.47 22.63 22.93 15,818,863 -0.01(-0.06%)
Sep 06, 2017 21.11 23.27 21.96 22.94 42,187,312 +1.83(+8.66%)
Sep 05, 2017 20.85 21.11 20.66 21.11 73,144,744 +0.04(+0.17%)
Sep 01, 2017 21.34 21.84 20.67 21.08 44,054,832 -0.25(-1.19%)
Aug 31, 2017 21.21 21.33 21.05 21.33 1,536,812 +0.04(+0.17%)
Aug 30, 2017 21.16 21.40 20.89 21.29 391,785 +0.07(+0.34%)
Aug 29, 2017 21.41 21.47 21.14 21.22 459,384 -0.25(-1.15%)
Aug 28, 2017 21.44 21.47 21.44 21.47 2,074 -0.01(-0.03%)
Aug 25, 2017 21.68 21.69 21.42 21.47 643,630 +0.38(+1.78%)
Aug 24, 2017 21.07 21.21 20.98 21.10 311,520 +0.20(+0.97%)
Aug 23, 2017 20.97 20.99 20.83 20.90 553,166 -0.23(-1.10%)
Aug 22, 2017 20.92 21.20 20.90 21.13 128,857 +0.40(+1.95%)
Aug 21, 2017 20.71 20.87 20.61 20.72 47,232 +0.57(+2.83%)
Aug 18, 2017 20.35 20.35 20.14 20.15 2,984 -0.26(-1.28%)
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.