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 (%)
Sep 30, 2020 2.934 2.997 2.889 2.898 920,895 -0.07(-2.42%)
Sep 29, 2020 3.015 3.033 2.898 2.970 1,034,022 -0.08(-2.65%)
Sep 28, 2020 3.024 3.101 2.990 3.051 868,898 +0.12(+3.99%)
Sep 25, 2020 2.916 2.934 2.862 2.934 1,087,758 -0.05(-1.51%)
Sep 24, 2020 3.024 3.042 2.952 2.979 1,401,843 -0.06(-2.07%)
Sep 23, 2020 3.150 3.195 3.042 3.042 1,407,809 -0.02(-0.59%)
Sep 22, 2020 3.141 3.204 3.033 3.060 2,868,001 -0.02(-0.58%)
Sep 21, 2020 3.105 3.114 3.033 3.078 1,987,869 -0.18(-5.52%)
Sep 18, 2020 3.303 3.330 3.258 3.258 2,258,839 -0.10(-2.95%)
Sep 17, 2020 3.294 3.375 3.267 3.357 1,902,195 -0.05(-1.32%)
Sep 16, 2020 3.330 3.447 3.294 3.402 2,697,673 +0.03(+0.80%)
Sep 15, 2020 3.366 3.420 3.330 3.375 748,779 +0.04(+1.08%)
Sep 14, 2020 3.330 3.456 3.303 3.339 2,682,878 -0.05(-1.59%)
Sep 11, 2020 3.456 3.456 3.348 3.393 1,664,244 -0.04(-1.05%)
Sep 10, 2020 3.465 3.510 3.384 3.429 1,505,985 -0.05(-1.55%)
Sep 09, 2020 3.483 3.506 3.411 3.483 1,676,309 +0.15(+4.59%)
Sep 08, 2020 3.339 3.366 3.258 3.330 2,985,030 -0.15(-4.39%)
Sep 04, 2020 3.600 3.636 3.411 3.483 1,348,282 -0.09(-2.52%)
Sep 03, 2020 3.699 3.717 3.537 3.573 1,672,484 -0.05(-1.49%)
Sep 02, 2020 3.510 3.650 3.488 3.627 2,102,298 +0.08(+2.28%)
Sep 01, 2020 3.528 3.573 3.474 3.546 1,777,212 -0.13(-3.43%)
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%)
Aug 03, 2020 3.375 3.573 3.366 3.555 1,638,429 +0.20(+5.90%)
Jul 31, 2020 3.456 3.477 3.339 3.357 1,313,397 -0.05(-1.58%)
Jul 30, 2020 3.375 3.420 3.339 3.411 1,935,024 -0.17(-4.77%)
Jul 29, 2020 3.429 3.600 3.384 3.582 1,990,462 +0.20(+5.85%)
Jul 28, 2020 3.393 3.483 3.366 3.384 1,714,768 +0.04(+1.08%)
Jul 27, 2020 3.375 3.402 3.330 3.348 2,479,323 -0.11(-3.13%)
Jul 24, 2020 3.573 3.600 3.456 3.456 1,585,920 -0.21(-5.65%)
Jul 23, 2020 3.627 3.713 3.609 3.663 2,429,097 +0.14(+4.09%)
Jul 22, 2020 3.492 3.555 3.483 3.519 936,466 -0.05(-1.26%)
Jul 21, 2020 3.600 3.651 3.528 3.564 1,912,198 +0.11(+3.12%)
Jul 20, 2020 3.348 3.483 3.321 3.456 2,121,172 +0.05(+1.59%)
Jul 17, 2020 3.447 3.454 3.375 3.402 3,498,912 -0.15(-4.30%)
Jul 16, 2020 3.600 3.618 3.528 3.555 4,250,892 -0.29(-7.49%)
Jul 15, 2020 3.726 3.870 3.708 3.843 2,525,658 +0.19(+5.17%)
Jul 14, 2020 3.636 3.681 3.582 3.654 3,136,651 -0.05(-1.22%)
Jul 13, 2020 3.807 3.861 3.690 3.699 2,952,060 -0.15(-3.97%)
Jul 10, 2020 3.825 3.870 3.771 3.852 3,931,526 -0.11(-2.73%)
Jul 09, 2020 4.249 4.249 3.861 3.960 3,325,136 -0.30(-6.98%)
Jul 08, 2020 4.240 4.276 4.159 4.258 2,083,941 +0.24(+6.05%)
Jul 07, 2020 4.312 4.330 4.014 4.014 5,188,494 -1.05(-20.78%)
Jul 06, 2020 5.014 5.131 4.951 5.068 938,198 +0.01(+0.18%)
Jul 02, 2020 5.131 5.185 5.032 5.059 660,698 +0.05(+1.08%)
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.