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 (%)
Mar 31, 2021 7.700 7.740 7.590 7.680 1,077,616 -0.34(-4.24%)
Mar 30, 2021 7.920 8.190 7.890 8.020 2,041,936 +0.47(+6.23%)
Mar 29, 2021 7.350 7.660 7.340 7.550 1,580,211 +0.25(+3.42%)
Mar 26, 2021 6.890 7.350 6.880 7.300 1,576,700 +0.55(+8.15%)
Mar 25, 2021 6.540 6.765 6.450 6.750 1,309,845 +0.22(+3.37%)
Mar 24, 2021 6.690 6.725 6.520 6.530 985,015 -0.01(-0.15%)
Mar 23, 2021 6.720 6.790 6.530 6.540 986,722 -0.05(-0.76%)
Mar 22, 2021 6.560 6.670 6.510 6.590 622,455 -0.07(-1.05%)
Mar 19, 2021 6.530 6.680 6.420 6.660 1,375,100 +0.09(+1.37%)
Mar 18, 2021 6.770 6.910 6.560 6.570 1,143,939 -0.20(-2.95%)
Mar 17, 2021 6.610 6.845 6.520 6.770 840,184 +0.05(+0.74%)
Mar 16, 2021 6.790 6.820 6.680 6.720 1,002,818 -0.12(-1.75%)
Mar 15, 2021 6.730 6.900 6.690 6.840 1,316,697 +0.09(+1.33%)
Mar 12, 2021 6.680 6.790 6.630 6.750 1,013,300 -0.10(-1.46%)
Mar 11, 2021 6.760 6.930 6.680 6.850 1,576,472 +0.19(+2.85%)
Mar 10, 2021 6.630 6.710 6.550 6.660 1,216,485 -0.04(-0.60%)
Mar 09, 2021 6.560 6.740 6.490 6.700 853,275 -0.05(-0.74%)
Mar 08, 2021 6.480 6.840 6.410 6.750 1,601,159 -0.22(-3.16%)
Mar 05, 2021 7.090 7.090 6.620 6.970 1,912,900 +0.05(+0.72%)
Mar 04, 2021 7.150 7.350 6.730 6.920 2,901,718 +0.00(+0.00%)
Mar 03, 2021 6.890 6.960 6.760 6.920 4,283,598 +0.86(+14.19%)
Mar 02, 2021 6.020 6.120 6.010 6.060 439,395 +0.05(+0.83%)
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.