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 (%)
Jun 30, 2020 5.380 5.500 5.320 5.480 733,235 +0.00(+0.00%)
Jun 29, 2020 5.340 5.500 5.280 5.480 883,794 +0.11(+2.05%)
Jun 26, 2020 5.510 5.530 5.320 5.370 1,240,200 -0.17(-3.07%)
Jun 25, 2020 5.400 5.570 5.355 5.540 1,121,357 +0.09(+1.65%)
Jun 24, 2020 5.630 5.630 5.400 5.450 1,915,439 -0.55(-9.17%)
Jun 23, 2020 6.150 6.175 5.930 6.000 748,291 -0.10(-1.64%)
Jun 22, 2020 6.010 6.100 5.940 6.100 573,992 +0.13(+2.18%)
Jun 19, 2020 6.000 6.090 5.830 5.970 2,487,500 +0.16(+2.75%)
Jun 18, 2020 5.690 5.875 5.640 5.810 896,891 +0.03(+0.52%)
Jun 17, 2020 5.970 5.985 5.770 5.780 788,693 -0.13(-2.20%)
Jun 16, 2020 6.110 6.133 5.820 5.910 1,043,065 +0.12(+2.07%)
Jun 15, 2020 5.580 5.880 5.500 5.790 1,095,668 +0.10(+1.76%)
Jun 12, 2020 5.840 5.900 5.550 5.690 606,800 +0.18(+3.27%)
Jun 11, 2020 5.640 5.850 5.510 5.510 1,085,311 -0.67(-10.84%)
Jun 10, 2020 6.330 6.360 6.130 6.180 1,075,415 -0.37(-5.65%)
Jun 09, 2020 6.680 6.680 6.480 6.550 1,206,470 -0.32(-4.66%)
Jun 08, 2020 6.950 6.960 6.660 6.870 1,362,469 +0.39(+6.02%)
Jun 05, 2020 6.570 6.720 6.460 6.480 1,481,800 +0.40(+6.58%)
Jun 04, 2020 6.070 6.215 5.980 6.080 1,270,327 -0.08(-1.30%)
Jun 03, 2020 6.080 6.170 6.010 6.160 1,349,828 +0.53(+9.41%)
Jun 02, 2020 5.840 5.900 5.540 5.630 1,409,166 -0.02(-0.35%)
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.