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 (%)
Jan 30, 2023 6.480 0 -0.03(-0.46%)
Jan 27, 2023 6.510 6.546 6.500 6.510 169,722 -0.02(-0.31%)
Jan 26, 2023 6.520 6.550 6.510 6.530 287,059 +0.00(+0.00%)
Jan 25, 2023 6.480 6.565 6.465 6.530 510,344 +0.05(+0.77%)
Jan 24, 2023 6.470 6.540 6.460 6.480 298,289 +0.00(+0.00%)
Jan 23, 2023 6.490 6.525 6.480 6.480 509,674 -0.03(-0.46%)
Jan 20, 2023 6.480 6.550 6.480 6.510 141,242 +0.02(+0.31%)
Jan 19, 2023 6.500 6.530 6.490 6.490 332,980 -0.01(-0.15%)
Jan 18, 2023 6.520 6.540 6.500 6.500 407,130 +0.03(+0.46%)
Jan 17, 2023 6.440 6.470 6.440 6.470 276,689 +0.04(+0.62%)
Jan 13, 2023 6.390 6.430 6.390 6.430 258,347 -0.01(-0.16%)
Jan 12, 2023 6.410 6.449 6.360 6.440 487,411 +0.07(+1.10%)
Jan 11, 2023 6.370 6.385 6.362 6.370 54,122 -0.03(-0.47%)
Jan 10, 2023 6.370 6.405 6.370 6.400 141,244 +0.01(+0.16%)
Jan 09, 2023 6.390 6.420 6.370 6.390 261,177 +0.07(+1.11%)
Jan 06, 2023 6.260 6.345 6.250 6.320 1,431,146 +0.04(+0.64%)
Jan 05, 2023 6.260 6.290 6.245 6.280 135,375 -0.03(-0.48%)
Jan 04, 2023 6.320 6.350 6.300 6.310 156,226 +0.01(+0.16%)
Jan 03, 2023 6.300 6.340 6.270 6.300 1,395,783 -0.01(-0.16%)
Dec 30, 2022 6.310 6.330 6.300 6.310 160,721 +0.01(+0.16%)
Dec 29, 2022 6.330 6.345 6.295 6.300 175,935 -0.02(-0.32%)
Dec 28, 2022 6.340 6.370 6.310 6.320 155,839 +0.03(+0.48%)
Dec 27, 2022 6.280 6.315 6.280 6.290 178,762 -0.03(-0.47%)
Dec 23, 2022 6.320 6.340 6.310 6.320 437,666 +0.06(+0.96%)
Dec 22, 2022 6.250 6.270 6.210 6.260 184,993 -0.04(-0.63%)
Dec 21, 2022 6.300 6.320 6.280 6.300 111,685 -0.01(-0.16%)
Dec 20, 2022 6.280 6.350 6.280 6.310 148,925 +0.02(+0.32%)
Dec 19, 2022 6.340 6.340 6.290 6.290 129,259 -0.02(-0.32%)
Dec 16, 2022 6.220 6.325 6.220 6.310 352,159 +0.02(+0.32%)
Dec 15, 2022 6.400 6.420 6.290 6.290 166,403 -0.13(-2.02%)
Dec 14, 2022 6.390 6.440 6.360 6.420 183,231 +0.03(+0.47%)
Dec 13, 2022 6.420 6.450 6.390 6.390 174,143 +0.02(+0.31%)
Dec 12, 2022 6.360 6.370 6.335 6.370 124,053 +0.04(+0.63%)
Dec 09, 2022 6.330 6.370 6.330 6.330 139,134 +0.00(+0.00%)
Dec 08, 2022 6.320 6.340 6.310 6.330 96,896 +0.04(+0.64%)
Dec 07, 2022 6.310 6.340 6.275 6.290 191,704 +0.04(+0.64%)
Dec 06, 2022 6.290 6.335 6.245 6.250 174,752 -0.03(-0.48%)
Dec 05, 2022 6.330 6.350 6.260 6.280 170,643 -0.07(-1.10%)
Dec 02, 2022 6.320 6.370 6.300 6.350 317,784 -0.01(-0.16%)
Dec 01, 2022 6.340 6.380 6.320 6.360 189,310 +0.14(+2.25%)
Nov 30, 2022 6.200 6.240 6.170 6.220 316,089 +0.04(+0.65%)
Nov 29, 2022 6.180 6.225 6.170 6.180 94,909 +0.00(+0.00%)
Nov 28, 2022 6.210 6.260 6.170 6.180 170,321 -0.05(-0.80%)
Nov 25, 2022 6.230 6.250 6.210 6.230 158,833 +0.04(+0.65%)
Nov 23, 2022 6.130 6.200 6.130 6.190 398,018 +0.17(+2.82%)
Nov 22, 2022 6.110 6.110 5.970 6.020 218,540 -0.09(-1.47%)
Nov 21, 2022 6.140 6.150 6.100 6.110 257,943 -0.04(-0.65%)
Nov 18, 2022 6.170 6.200 6.150 6.150 325,300 +0.00(+0.00%)
Nov 17, 2022 6.130 6.160 6.100 6.150 589,925 -0.05(-0.81%)
Nov 16, 2022 6.160 6.200 6.145 6.200 479,717 +0.07(+1.14%)
Nov 15, 2022 6.190 6.210 6.110 6.130 302,406 +0.05(+0.82%)
Nov 14, 2022 6.060 6.105 6.060 6.080 247,571 -0.04(-0.65%)
Nov 11, 2022 6.070 6.145 6.055 6.120 692,492 +0.08(+1.32%)
Nov 10, 2022 6.000 6.090 5.990 6.040 1,176,731 +0.17(+2.90%)
Nov 09, 2022 5.880 5.915 5.855 5.870 406,129 -0.07(-1.18%)
Nov 08, 2022 5.960 6.000 5.930 5.940 675,995 -0.03(-0.50%)
Nov 07, 2022 5.930 5.985 5.923 5.970 409,366 +0.08(+1.36%)
Nov 04, 2022 5.840 5.910 5.810 5.890 476,298 +0.11(+1.90%)
Nov 03, 2022 5.770 5.795 5.735 5.780 392,784 -0.10(-1.70%)
Nov 02, 2022 5.920 5.970 5.870 5.880 392,886 -0.01(-0.17%)
Nov 01, 2022 5.970 5.970 5.880 5.890 253,165 -0.03(-0.51%)
Oct 31, 2022 5.920 5.940 5.910 5.920 333,213 -0.07(-1.17%)
Oct 28, 2022 5.970 6.000 5.945 5.990 369,780 +0.02(+0.34%)
Oct 27, 2022 5.960 6.005 5.945 5.970 415,102 -0.02(-0.33%)
Oct 26, 2022 5.930 6.015 5.930 5.990 486,224 +0.08(+1.35%)
Oct 25, 2022 5.860 5.940 5.860 5.910 448,599 +0.07(+1.20%)
Oct 24, 2022 5.780 5.865 5.780 5.840 303,260 +0.01(+0.17%)
Oct 21, 2022 5.710 5.850 5.705 5.830 426,908 +0.07(+1.22%)
Oct 20, 2022 5.780 5.815 5.640 5.760 584,595 -0.03(-0.52%)
Oct 19, 2022 5.800 5.805 5.710 5.790 547,190 -0.07(-1.19%)
Oct 18, 2022 5.840 5.870 5.810 5.860 334,650 -0.01(-0.17%)
Oct 17, 2022 5.840 5.915 5.840 5.870 173,485 +0.10(+1.73%)
Oct 14, 2022 5.790 5.815 5.750 5.770 194,553 -0.07(-1.20%)
Oct 13, 2022 5.770 5.905 5.750 5.840 305,246 +0.09(+1.57%)
Oct 12, 2022 5.690 5.780 5.685 5.750 144,576 +0.06(+1.05%)
Oct 11, 2022 5.700 5.770 5.680 5.690 287,773 -0.04(-0.70%)
Oct 10, 2022 5.700 5.765 5.680 5.730 304,012 -0.01(-0.17%)
Oct 07, 2022 5.740 5.765 5.700 5.740 187,165 -0.05(-0.86%)
Oct 06, 2022 5.810 5.825 5.765 5.790 192,326 -0.10(-1.70%)
Oct 05, 2022 5.820 5.920 5.800 5.890 175,034 -0.06(-1.01%)
Oct 04, 2022 5.850 5.950 5.850 5.950 163,118 +0.12(+2.06%)
Oct 03, 2022 5.810 5.860 5.785 5.830 298,290 +0.13(+2.28%)
Sep 30, 2022 5.710 5.765 5.680 5.700 250,169 -0.02(-0.35%)
Sep 29, 2022 5.670 5.750 5.630 5.720 272,131 +0.05(+0.88%)
Sep 28, 2022 5.510 5.685 5.495 5.670 381,626 +0.19(+3.47%)
Sep 27, 2022 5.550 5.565 5.430 5.480 440,050 -0.08(-1.44%)
Sep 26, 2022 5.560 5.610 5.525 5.560 459,679 -0.04(-0.71%)
Sep 23, 2022 5.680 5.700 5.580 5.600 512,540 -0.09(-1.58%)
Sep 22, 2022 5.830 5.835 5.690 5.690 454,128 -0.11(-1.90%)
Sep 21, 2022 5.870 5.890 5.790 5.800 210,883 -0.04(-0.68%)
Sep 20, 2022 5.850 5.895 5.790 5.840 239,763 -0.01(-0.17%)
Sep 19, 2022 5.810 5.875 5.760 5.850 147,273 +0.03(+0.52%)
Sep 16, 2022 5.880 5.900 5.820 5.820 580,435 -0.10(-1.69%)
Sep 15, 2022 5.920 5.965 5.880 5.920 197,801 -0.01(-0.17%)
Sep 14, 2022 5.950 5.980 5.910 5.930 246,007 +0.00(+0.00%)
Sep 13, 2022 5.940 5.970 5.910 5.930 284,497 -0.10(-1.66%)
Sep 12, 2022 6.010 6.050 5.971 6.030 382,704 +0.07(+1.17%)
Sep 09, 2022 5.950 5.980 5.920 5.960 352,610 +0.10(+1.71%)
Sep 08, 2022 5.920 5.945 5.845 5.860 347,346 -0.05(-0.85%)
Sep 07, 2022 5.880 5.940 5.871 5.910 253,521 +0.04(+0.68%)
Sep 06, 2022 5.950 5.955 5.850 5.870 446,028 -0.01(-0.17%)
Sep 02, 2022 5.950 5.970 5.870 5.880 619,825 -0.10(-1.67%)
Sep 01, 2022 5.950 6.000 5.910 5.980 561,536 -0.05(-0.83%)
Aug 31, 2022 5.960 6.060 5.955 6.030 577,727 +0.09(+1.52%)
Aug 30, 2022 6.030 6.047 5.890 5.940 619,418 -0.06(-1.00%)
Aug 29, 2022 5.950 6.050 5.810 6.000 1,256,572 -0.01(-0.17%)
Aug 26, 2022 6.130 6.140 6.010 6.010 6,909,781 +2.88(+92.01%)
Aug 25, 2022 3.100 3.155 3.100 3.130 1,702,399 +0.03(+0.97%)
Aug 24, 2022 3.060 3.130 3.050 3.100 202,593 -0.03(-0.96%)
Aug 23, 2022 3.130 3.160 3.110 3.130 185,091 -0.01(-0.32%)
Aug 22, 2022 3.170 3.170 3.105 3.140 290,766 -0.16(-4.85%)
Aug 19, 2022 3.340 3.345 3.260 3.300 168,103 -0.12(-3.51%)
Aug 18, 2022 3.380 3.420 3.345 3.420 143,802 +0.00(+0.00%)
Aug 17, 2022 3.520 3.520 3.390 3.420 135,973 -0.21(-5.79%)
Aug 16, 2022 3.610 3.670 3.605 3.630 181,635 +0.00(+0.00%)
Aug 15, 2022 3.660 3.680 3.620 3.630 549,971 -0.04(-1.09%)
Aug 12, 2022 3.650 3.705 3.650 3.670 397,146 +0.10(+2.80%)
Aug 11, 2022 3.640 3.710 3.560 3.570 216,572 -0.04(-1.11%)
Aug 10, 2022 3.500 3.630 3.500 3.610 466,257 +0.24(+7.12%)
Aug 09, 2022 3.430 3.440 3.335 3.370 200,615 -0.10(-2.88%)
Aug 08, 2022 3.510 3.565 3.460 3.470 301,531 -0.02(-0.57%)
Aug 05, 2022 3.460 3.520 3.440 3.490 192,109 +0.00(+0.00%)
Aug 04, 2022 3.500 3.540 3.470 3.490 1,018,398 +0.05(+1.45%)
Aug 03, 2022 3.420 3.480 3.420 3.440 962,541 +0.07(+2.08%)
Aug 02, 2022 3.390 3.430 3.370 3.370 157,350 -0.05(-1.46%)
Aug 01, 2022 3.400 3.475 3.380 3.420 245,601 -0.01(-0.29%)
Jul 29, 2022 3.380 3.435 3.365 3.430 348,227 +0.10(+3.00%)
Jul 28, 2022 3.360 3.360 3.260 3.330 233,572 -0.04(-1.19%)
Jul 27, 2022 3.340 3.370 3.300 3.370 276,189 +0.03(+0.90%)
Jul 26, 2022 3.340 3.370 3.290 3.340 312,960 -0.08(-2.34%)
Jul 25, 2022 3.430 3.456 3.410 3.420 183,928 +0.06(+1.79%)
Jul 22, 2022 3.420 3.450 3.360 3.360 315,141 -0.07(-2.04%)
Jul 21, 2022 3.350 3.430 3.325 3.430 728,923 +0.05(+1.48%)
Jul 20, 2022 3.302 3.404 3.292 3.380 627,826 -0.01(-0.29%)
Jul 19, 2022 3.263 3.390 3.253 3.390 317,623 +0.17(+5.15%)
Jul 18, 2022 3.253 3.292 3.224 3.224 235,360 +0.04(+1.23%)
Jul 15, 2022 3.155 3.209 3.141 3.185 446,833 +0.09(+2.84%)
Jul 14, 2022 3.077 3.097 2.999 3.097 417,269 -0.01(-0.31%)
Jul 13, 2022 3.087 3.136 3.058 3.106 416,429 -0.06(-1.85%)
Jul 12, 2022 3.185 3.243 3.165 3.165 316,973 -0.05(-1.52%)
Jul 11, 2022 3.273 3.287 3.180 3.214 526,469 -0.07(-2.08%)
Jul 08, 2022 3.263 3.336 3.224 3.282 540,328 +0.03(+0.90%)
Jul 07, 2022 3.204 3.271 3.194 3.253 424,802 +0.16(+5.05%)
Jul 06, 2022 3.067 3.106 3.038 3.097 330,721 +0.02(+0.63%)
Jul 05, 2022 2.999 3.077 2.960 3.077 934,616 -0.21(-6.53%)
Jul 01, 2022 3.233 3.302 3.214 3.292 357,604 +0.00(+0.00%)
Jun 30, 2022 3.321 3.330 3.268 3.292 377,978 -0.14(-3.99%)
Jun 29, 2022 3.448 3.458 3.400 3.429 375,686 -0.06(-1.68%)
Jun 28, 2022 3.624 3.663 3.487 3.487 462,699 -0.15(-4.03%)
Jun 27, 2022 3.624 3.683 3.605 3.634 547,448 +0.04(+1.09%)
Jun 24, 2022 3.507 3.614 3.507 3.595 647,553 +0.17(+4.84%)
Jun 23, 2022 3.478 3.497 3.390 3.429 458,372 -0.11(-3.04%)
Jun 22, 2022 3.546 3.614 3.492 3.536 1,126,664 -0.67(-16.01%)
Jun 21, 2022 4.230 4.269 4.201 4.210 350,908 +0.07(+1.65%)
Jun 17, 2022 4.103 4.176 4.044 4.142 742,706 +0.06(+1.44%)
Jun 16, 2022 4.181 4.210 4.054 4.083 523,538 -0.34(-7.73%)
Jun 15, 2022 4.298 4.445 4.298 4.425 452,114 +0.19(+4.38%)
Jun 14, 2022 4.230 4.288 4.201 4.240 311,794 +0.07(+1.64%)
Jun 13, 2022 4.279 4.288 4.118 4.171 523,514 -0.15(-3.39%)
Jun 10, 2022 4.474 4.474 4.279 4.318 366,548 -0.25(-5.56%)
Jun 09, 2022 4.650 4.684 4.572 4.572 345,035 -0.07(-1.47%)
Jun 08, 2022 4.718 4.796 4.630 4.640 659,970 -0.18(-3.65%)
Jun 07, 2022 4.660 4.816 4.645 4.816 463,527 +0.15(+3.14%)
Jun 06, 2022 4.660 4.723 4.650 4.669 380,518 +0.13(+2.80%)
Jun 03, 2022 4.562 4.582 4.503 4.542 175,610 -0.09(-1.90%)
Jun 02, 2022 4.533 4.630 4.494 4.630 113,562 +0.14(+3.04%)
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.