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 (%)
Mar 31, 2022 5.246 5.246 5.168 5.177 362,010 -0.12(-2.21%)
Mar 30, 2022 5.383 5.436 5.275 5.295 392,685 -0.13(-2.34%)
Mar 29, 2022 5.334 5.441 5.319 5.422 499,018 +0.26(+5.11%)
Mar 28, 2022 5.158 5.207 5.094 5.158 314,513 -0.05(-0.94%)
Mar 25, 2022 5.138 5.221 5.133 5.207 370,282 +0.03(+0.57%)
Mar 24, 2022 5.197 5.226 5.148 5.177 330,680 +0.05(+0.95%)
Mar 23, 2022 5.129 5.202 5.114 5.129 396,260 -0.08(-1.50%)
Mar 22, 2022 5.119 5.212 5.104 5.207 572,151 +0.15(+2.90%)
Mar 21, 2022 5.041 5.143 5.011 5.060 505,261 -0.03(-0.58%)
Mar 18, 2022 4.933 5.090 4.914 5.090 745,605 +0.02(+0.39%)
Mar 17, 2022 4.943 5.090 4.933 5.070 878,206 +0.04(+0.78%)
Mar 16, 2022 4.796 5.031 4.796 5.031 821,710 +0.35(+7.52%)
Mar 15, 2022 4.591 4.694 4.591 4.679 867,713 +0.00(+0.00%)
Mar 14, 2022 4.660 4.748 4.616 4.679 950,160 +0.17(+3.68%)
Mar 11, 2022 4.611 4.640 4.503 4.513 771,284 +0.03(+0.65%)
Mar 10, 2022 4.484 4.420 4.484 654,823 -0.08(-1.86%)
Mar 09, 2022 4.513 4.616 4.503 4.569 723,831 +0.24(+5.63%)
Mar 08, 2022 4.279 4.419 4.255 4.325 1,049,878 +0.22(+5.24%)
Mar 07, 2022 4.372 4.419 4.101 4.110 992,090 -0.10(-2.44%)
Mar 04, 2022 4.316 4.372 4.185 4.213 1,238,641 -0.29(-6.44%)
Mar 03, 2022 4.672 4.672 4.485 4.503 1,682,483 -0.33(-6.78%)
Mar 02, 2022 4.653 4.840 4.653 4.831 1,039,036 +0.21(+4.45%)
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.