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 )

N/A 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 (%)
May 31, 2022 4.730 4.770 4.665 4.700 359,307 -0.18(-3.69%)
May 27, 2022 4.830 4.880 4.800 4.880 193,588 +0.09(+1.88%)
May 26, 2022 4.630 4.790 4.620 4.790 288,498 +0.12(+2.57%)
May 25, 2022 4.560 4.700 4.560 4.670 304,113 +0.04(+0.86%)
May 24, 2022 4.680 4.690 4.560 4.630 373,925 -0.07(-1.49%)
May 23, 2022 4.680 4.740 4.625 4.700 312,710 +0.08(+1.73%)
May 20, 2022 4.660 4.685 4.510 4.620 445,806 +0.10(+2.21%)
May 19, 2022 4.440 4.570 4.430 4.520 340,337 +0.11(+2.49%)
May 18, 2022 4.540 4.610 4.410 4.410 392,277 -0.23(-4.96%)
May 17, 2022 4.630 4.695 4.555 4.640 411,143 +0.08(+1.75%)
May 16, 2022 4.530 4.620 4.515 4.560 364,594 +0.00(+0.00%)
May 13, 2022 4.410 4.560 4.410 4.560 522,464 +0.23(+5.31%)
May 12, 2022 4.240 4.395 4.235 4.330 515,923 +0.02(+0.46%)
May 11, 2022 4.460 4.534 4.310 4.310 508,976 -0.07(-1.60%)
May 10, 2022 4.410 4.435 4.290 4.380 379,879 +0.13(+3.06%)
May 09, 2022 4.390 4.420 4.240 4.250 602,785 -0.24(-5.35%)
May 06, 2022 4.500 4.575 4.420 4.490 543,097 -0.17(-3.65%)
May 05, 2022 4.840 4.840 4.620 4.660 321,767 -0.32(-6.43%)
May 04, 2022 4.930 4.980 4.775 4.980 558,530 +0.07(+1.43%)
May 03, 2022 5.060 5.150 4.890 4.910 944,844 +0.29(+6.28%)
May 02, 2022 4.630 4.697 4.545 4.620 253,153 -0.03(-0.65%)
Apr 29, 2022 4.780 4.800 4.630 4.650 389,722 -0.12(-2.52%)
Apr 28, 2022 4.680 4.775 4.665 4.770 315,625 +0.18(+3.92%)
Apr 27, 2022 4.630 4.670 4.580 4.590 336,367 -0.12(-2.55%)
Apr 26, 2022 4.870 4.880 4.710 4.710 416,263 -0.22(-4.46%)
Apr 25, 2022 4.860 4.940 4.825 4.930 355,943 +0.02(+0.41%)
Apr 22, 2022 4.980 5.040 4.900 4.910 404,818 -0.12(-2.39%)
Apr 21, 2022 5.250 5.265 5.020 5.030 457,958 -0.19(-3.64%)
Apr 20, 2022 5.310 5.325 5.180 5.220 399,658 -0.08(-1.51%)
Apr 19, 2022 5.160 5.325 5.160 5.300 664,886 +0.10(+1.92%)
Apr 18, 2022 5.190 5.250 5.170 5.200 217,033 -0.02(-0.38%)
Apr 14, 2022 5.260 5.300 5.210 5.220 295,396 -0.07(-1.32%)
Apr 13, 2022 5.170 5.290 5.170 5.290 287,824 +0.11(+2.12%)
Apr 12, 2022 5.200 5.280 5.160 5.180 372,705 -0.12(-2.26%)
Apr 11, 2022 5.200 5.330 5.195 5.300 519,354 +0.06(+1.15%)
Apr 08, 2022 5.280 5.295 5.224 5.240 237,005 -0.13(-2.42%)
Apr 07, 2022 5.350 5.400 5.300 5.370 343,962 +0.10(+1.90%)
Apr 06, 2022 5.290 5.340 5.200 5.270 482,153 +0.01(+0.19%)
Apr 05, 2022 5.370 5.390 5.250 5.260 384,929 -0.10(-1.87%)
Apr 04, 2022 5.310 5.360 5.290 5.360 261,799 +0.05(+0.94%)
Apr 01, 2022 5.370 5.371 5.245 5.310 385,847 +0.01(+0.19%)
Mar 31, 2022 5.370 5.370 5.290 5.300 353,640 -0.12(-2.21%)
Mar 30, 2022 5.510 5.565 5.400 5.420 383,606 -0.13(-2.34%)
Mar 29, 2022 5.460 5.570 5.445 5.550 487,480 +0.27(+5.11%)
Mar 28, 2022 5.280 5.330 5.215 5.280 307,241 -0.05(-0.94%)
Mar 25, 2022 5.260 5.345 5.255 5.330 361,721 +0.03(+0.57%)
Mar 24, 2022 5.320 5.350 5.270 5.300 323,035 +0.05(+0.95%)
Mar 23, 2022 5.250 5.325 5.235 5.250 387,098 -0.08(-1.50%)
Mar 22, 2022 5.240 5.335 5.225 5.330 558,923 +0.15(+2.90%)
Mar 21, 2022 5.160 5.265 5.130 5.180 493,579 -0.03(-0.58%)
Mar 18, 2022 5.050 5.210 5.030 5.210 728,366 +0.02(+0.39%)
Mar 17, 2022 5.060 5.210 5.050 5.190 857,901 +0.04(+0.78%)
Mar 16, 2022 4.910 5.150 4.910 5.150 802,711 +0.36(+7.52%)
Mar 15, 2022 4.700 4.805 4.700 4.790 847,651 +0.00(+0.00%)
Mar 14, 2022 4.770 4.860 4.725 4.790 928,191 +0.17(+3.68%)
Mar 11, 2022 4.720 4.750 4.610 4.620 753,451 +0.03(+0.65%)
Mar 10, 2022 4.590 4.525 4.590 639,683 -0.29(-5.94%)
Mar 09, 2022 4.820 4.930 4.810 4.880 677,681 +0.26(+5.63%)
Mar 08, 2022 4.570 4.720 4.545 4.620 982,940 +0.23(+5.24%)
Mar 07, 2022 4.670 4.720 4.380 4.390 928,837 -0.11(-2.44%)
Mar 04, 2022 4.610 4.670 4.470 4.500 1,159,668 -0.31(-6.44%)
Mar 03, 2022 4.990 4.990 4.790 4.810 1,575,212 -0.35(-6.78%)
Mar 02, 2022 4.970 5.170 4.970 5.160 972,790 +0.22(+4.45%)
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.