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%)
Mar 01, 2022 4.765 4.822 4.602 4.625 949,806 -0.20(-4.08%)
Feb 28, 2022 4.775 4.859 4.747 4.822 939,386 -0.16(-3.20%)
Feb 25, 2022 4.784 4.981 4.864 4.981 1,112,511 +0.07(+1.33%)
Feb 24, 2022 4.644 4.925 4.625 4.915 1,220,712 -0.09(-1.87%)
Feb 23, 2022 5.074 5.135 4.981 5.009 1,061,575 -0.07(-1.47%)
Feb 22, 2022 4.990 5.168 4.971 5.084 572,297 -0.07(-1.45%)
Feb 18, 2022 5.159 0 -0.09(-1.78%)
Feb 17, 2022 5.346 5.365 5.238 5.252 339,682 -0.17(-3.11%)
Feb 16, 2022 5.383 5.440 5.365 5.421 487,075 -0.01(-0.17%)
Feb 15, 2022 5.346 5.430 5.299 5.430 783,786 +0.02(+0.35%)
Feb 14, 2022 5.477 5.477 5.383 5.411 773,490 -0.18(-3.18%)
Feb 11, 2022 5.711 5.814 5.561 5.589 870,451 -0.21(-3.55%)
Feb 10, 2022 5.786 6.160 5.781 5.795 2,585,524 +0.09(+1.64%)
Feb 09, 2022 5.608 5.730 5.599 5.702 873,448 +0.58(+11.33%)
Feb 08, 2022 5.028 5.149 5.009 5.121 1,041,053 -0.59(-10.33%)
Feb 07, 2022 5.655 5.753 5.646 5.711 596,727 +0.09(+1.67%)
Feb 04, 2022 5.599 5.636 5.547 5.617 619,594 -0.07(-1.15%)
Feb 03, 2022 5.739 5.683 5.683 497,096 -0.19(-3.19%)
Feb 02, 2022 5.852 5.889 5.837 5.870 551,051 +0.11(+1.95%)
Feb 01, 2022 5.692 5.758 5.646 5.758 675,094 +0.06(+0.99%)
Jan 31, 2022 5.505 5.711 5.702 461,740 +0.17(+3.05%)
Jan 28, 2022 5.468 5.533 5.416 5.533 560,327 +0.12(+2.25%)
Jan 27, 2022 5.440 5.496 5.388 5.411 855,568 +0.07(+1.40%)
Jan 26, 2022 5.430 5.458 5.308 5.337 650,330 -0.04(-0.70%)
Jan 25, 2022 5.308 5.421 5.234 5.374 634,943 +0.02(+0.35%)
Jan 24, 2022 5.243 5.355 5.121 5.355 1,093,027 -0.09(-1.72%)
Jan 21, 2022 5.543 5.585 5.435 5.449 689,518 -0.17(-3.00%)
Jan 20, 2022 5.683 5.785 5.617 5.617 540,581 +0.05(+0.84%)
Jan 19, 2022 5.617 5.660 5.561 5.571 644,464 +0.01(+0.17%)
Jan 18, 2022 5.571 5.646 5.547 5.561 449,322 -0.04(-0.67%)
Jan 14, 2022 5.599 0 +0.08(+1.53%)
Jan 13, 2022 5.608 5.636 5.514 5.514 648,008 -0.22(-3.76%)
Jan 12, 2022 5.870 5.917 5.683 5.730 870,444 -0.20(-3.32%)
Jan 11, 2022 5.655 5.955 5.655 5.926 3,107,868 +0.65(+12.23%)
Jan 10, 2022 5.206 5.294 5.168 5.280 414,158 +0.00(+0.00%)
Jan 07, 2022 5.224 5.304 5.215 5.280 366,544 +0.01(+0.18%)
Jan 06, 2022 5.243 5.318 5.196 5.271 459,604 +0.02(+0.36%)
Jan 05, 2022 5.374 5.407 5.243 5.252 658,099 -0.11(-2.09%)
Jan 04, 2022 5.327 5.411 5.327 5.365 734,928 +0.09(+1.78%)
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.