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 (%)
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%)
Jun 01, 2020 4.807 5.086 4.753 5.086 1,920,848 +0.68(+15.31%)
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%)
May 01, 2020 5.068 5.117 4.960 5.041 844,231 -0.30(-5.56%)
Apr 30, 2020 5.626 5.627 5.293 5.338 1,516,143 -0.32(-5.57%)
Apr 29, 2020 5.491 5.734 5.473 5.653 2,434,812 +0.42(+8.09%)
Apr 28, 2020 4.780 5.293 4.636 5.230 3,598,164 +0.69(+15.28%)
Apr 27, 2020 4.321 4.555 4.294 4.537 1,125,320 +0.27(+6.33%)
Apr 24, 2020 4.339 4.375 4.172 4.267 888,337 -0.02(-0.42%)
Apr 23, 2020 4.294 4.447 4.222 4.285 1,317,219 -0.17(-3.84%)
Apr 22, 2020 4.429 4.582 4.411 4.456 1,144,060 +0.14(+3.13%)
Apr 21, 2020 4.348 4.438 4.253 4.321 1,324,373 -0.12(-2.64%)
Apr 20, 2020 4.366 4.604 4.258 4.438 1,500,572 +0.19(+4.45%)
Apr 17, 2020 4.258 4.325 4.145 4.249 3,981,187 +0.17(+4.19%)
Apr 16, 2020 4.276 4.276 4.050 4.077 1,543,547 -0.34(-7.74%)
Apr 15, 2020 4.555 4.573 4.375 4.420 1,259,823 -0.52(-10.56%)
Apr 14, 2020 5.068 5.230 4.906 4.942 1,541,496 -0.18(-3.52%)
Apr 13, 2020 5.311 5.311 5.023 5.122 795,847 +0.34(+7.02%)
Apr 09, 2020 4.542 4.891 4.530 4.786 1,873,089 +0.32(+7.08%)
Apr 08, 2020 4.064 4.498 4.056 4.469 1,673,754 +0.71(+19.01%)
Apr 07, 2020 4.015 4.104 3.739 3.755 2,036,159 -0.02(-0.64%)
Apr 06, 2020 3.642 3.893 3.642 3.780 1,410,375 +0.47(+14.22%)
Apr 03, 2020 3.447 3.447 3.261 3.309 1,377,108 -0.52(-13.56%)
Apr 02, 2020 3.739 3.926 3.723 3.828 737,613 +0.12(+3.28%)
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.