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 (%)
Aug 31, 2020 3.708 3.717 3.600 3.672 623,409 -0.01(-0.24%)
Aug 28, 2020 3.600 3.713 3.591 3.681 1,151,861 +0.06(+1.74%)
Aug 27, 2020 3.582 3.681 3.564 3.618 1,058,739 -0.06(-1.71%)
Aug 26, 2020 3.663 3.735 3.636 3.681 568,736 +0.01(+0.25%)
Aug 25, 2020 3.654 3.690 3.636 3.672 816,705 -0.06(-1.69%)
Aug 24, 2020 3.600 3.762 3.555 3.735 1,096,278 +0.21(+5.87%)
Aug 21, 2020 3.555 3.600 3.519 3.528 1,060,427 -0.05(-1.51%)
Aug 20, 2020 3.537 3.614 3.533 3.582 821,030 -0.02(-0.50%)
Aug 19, 2020 3.591 3.654 3.582 3.600 657,474 +0.02(+0.50%)
Aug 18, 2020 3.663 3.699 3.573 3.582 1,044,079 -0.08(-2.21%)
Aug 17, 2020 3.654 3.708 3.636 3.663 783,850 -0.02(-0.49%)
Aug 14, 2020 3.735 3.771 3.681 3.681 1,086,869 -0.15(-3.99%)
Aug 13, 2020 3.807 3.884 3.789 3.834 969,292 +0.01(+0.24%)
Aug 12, 2020 3.879 3.879 3.781 3.825 842,547 +0.01(+0.24%)
Aug 11, 2020 3.870 3.915 3.798 3.816 1,127,798 -0.01(-0.24%)
Aug 10, 2020 3.888 3.888 3.803 3.825 1,040,319 +0.05(+1.19%)
Aug 07, 2020 3.699 3.789 3.677 3.780 622,925 +0.04(+1.20%)
Aug 06, 2020 3.717 3.780 3.672 3.735 929,994 +0.05(+1.22%)
Aug 05, 2020 3.726 3.753 3.663 3.690 1,590,774 +0.08(+2.24%)
Aug 04, 2020 3.546 3.641 3.506 3.609 1,452,599 +0.05(+1.52%)
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.