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, 2020 4.039 4.218 4.039 4.112 1,637,169 +0.06(+1.40%)
Mar 30, 2020 4.047 4.120 3.926 4.056 1,984,958 +0.06(+1.42%)
Mar 27, 2020 3.918 4.096 3.788 3.999 919,962 +0.01(+0.20%)
Mar 26, 2020 3.528 4.015 3.423 3.991 2,300,241 +0.07(+1.86%)
Mar 25, 2020 3.861 4.056 3.638 3.918 2,369,042 +0.41(+11.55%)
Mar 24, 2020 3.285 3.545 3.220 3.512 1,869,856 +0.32(+10.18%)
Mar 23, 2020 3.472 3.472 2.976 3.188 5,501,923 -0.67(-17.26%)
Mar 20, 2020 3.958 4.380 3.812 3.853 2,509,370 +0.36(+10.21%)
Mar 19, 2020 3.115 3.609 3.050 3.496 1,487,193 +0.58(+19.72%)
Mar 18, 2020 3.382 3.431 2.774 2.920 1,626,714 -1.05(-26.53%)
Mar 17, 2020 4.039 4.218 3.820 3.974 1,545,117 -0.15(-3.73%)
Mar 16, 2020 4.072 4.299 3.963 4.129 1,864,832 -0.57(-12.09%)
Mar 13, 2020 5.021 5.061 4.299 4.696 1,224,850 -0.30(-6.01%)
Mar 12, 2020 5.224 5.240 4.729 4.997 1,388,934 -1.14(-18.52%)
Mar 11, 2020 6.319 6.323 6.072 6.132 1,343,293 -0.36(-5.50%)
Mar 10, 2020 6.749 6.757 6.294 6.489 1,586,213 +0.26(+4.17%)
Mar 09, 2020 6.473 7.138 6.229 6.229 1,365,029 -0.99(-13.71%)
Mar 06, 2020 7.065 7.470 7.065 7.219 972,976 +0.02(+0.23%)
Mar 05, 2020 7.122 7.260 7.032 7.203 1,682,696 -0.41(-5.43%)
Mar 04, 2020 7.479 7.625 7.381 7.616 623,269 +0.18(+2.40%)
Mar 03, 2020 7.568 7.730 7.316 7.438 1,165,876 -0.11(-1.50%)
Mar 02, 2020 7.495 7.560 7.219 7.552 1,709,911 -0.24(-3.02%)
Feb 28, 2020 7.438 7.811 7.373 7.787 910,716 +0.26(+3.45%)
Feb 27, 2020 7.503 7.649 7.324 7.527 1,513,199 -0.39(-4.92%)
Feb 26, 2020 7.949 8.188 7.861 7.917 928,580 +0.11(+1.35%)
Feb 25, 2020 7.835 7.888 7.738 7.811 2,826,247 -0.03(-0.41%)
Feb 24, 2020 7.819 7.884 7.738 7.844 2,144,813 -0.36(-4.45%)
Feb 21, 2020 8.419 8.436 8.180 8.209 1,013,413 -0.07(-0.88%)
Feb 20, 2020 8.306 8.363 8.217 8.282 1,212,987 -0.09(-1.07%)
Feb 19, 2020 8.517 8.529 8.306 8.371 658,251 +0.07(+0.88%)
Feb 18, 2020 8.436 8.436 8.229 8.298 491,933 -0.14(-1.63%)
Feb 14, 2020 8.492 8.505 8.363 8.436 1,138,179 +0.02(+0.19%)
Feb 13, 2020 8.452 8.513 8.379 8.419 512,622 +0.06(+0.68%)
Feb 12, 2020 8.233 8.456 8.209 8.363 1,067,182 +0.22(+2.69%)
Feb 11, 2020 8.176 8.241 8.127 8.144 675,980 -0.01(-0.10%)
Feb 10, 2020 8.225 8.233 8.107 8.152 824,492 +0.10(+1.21%)
Feb 07, 2020 8.087 8.127 8.006 8.054 580,925 +0.05(+0.61%)
Feb 06, 2020 7.990 8.090 7.895 8.006 935,812 -0.11(-1.30%)
Feb 05, 2020 8.119 8.314 8.046 8.111 1,251,700 -0.02(-0.20%)
Feb 04, 2020 8.533 8.574 8.095 8.127 2,590,133 -2.17(-21.04%)
Feb 03, 2020 10.50 10.54 10.27 10.29 1,025,394 -0.58(-5.30%)
Jan 31, 2020 11.02 11.03 10.83 10.87 783,854 -0.02(-0.22%)
Jan 30, 2020 11.10 11.14 10.76 10.89 702,426 -0.58(-5.02%)
Jan 29, 2020 11.61 11.68 11.46 11.47 402,268 -0.09(-0.77%)
Jan 28, 2020 11.36 11.57 11.27 11.56 678,389 +0.45(+4.02%)
Jan 27, 2020 11.31 11.31 11.11 11.11 613,537 -0.53(-4.53%)
Jan 24, 2020 11.64 11.78 11.58 11.64 557,500 +0.17(+1.49%)
Jan 23, 2020 11.48 11.51 11.39 11.47 311,300 -0.15(-1.33%)
Jan 22, 2020 11.65 11.70 11.59 11.62 361,978 +0.03(+0.28%)
Jan 21, 2020 11.65 11.68 11.58 11.59 549,095 -0.28(-2.39%)
Jan 17, 2020 11.94 11.94 11.80 11.87 463,680 +0.11(+0.90%)
Jan 16, 2020 11.73 11.82 11.70 11.77 403,517 -0.02(-0.14%)
Jan 15, 2020 11.93 11.94 11.76 11.79 260,041 +0.05(+0.41%)
Jan 14, 2020 11.70 11.83 11.60 11.74 410,412 +0.20(+1.76%)
Jan 13, 2020 11.36 11.62 11.30 11.53 1,029,368 +0.26(+2.30%)
Jan 10, 2020 11.58 11.62 11.26 11.27 444,324 -0.36(-3.07%)
Jan 09, 2020 11.80 11.80 11.62 11.63 188,768 -0.15(-1.24%)
Jan 08, 2020 11.62 11.84 11.62 11.78 238,571 +0.10(+0.83%)
Jan 07, 2020 11.66 11.74 11.56 11.68 260,876 +0.01(+0.07%)
Jan 06, 2020 11.66 11.71 11.61 11.67 245,828 +0.00(+0.00%)
Jan 03, 2020 11.71 11.77 11.63 11.67 466,515 -0.31(-2.57%)
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.