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 (%)
Jul 30, 2021 5.590 5.620 5.500 5.540 365,788 -0.10(-1.77%)
Jul 29, 2021 5.630 5.670 5.580 5.640 383,176 +0.07(+1.26%)
Jul 28, 2021 5.530 5.595 5.500 5.570 296,279 +0.08(+1.46%)
Jul 27, 2021 5.460 5.490 5.420 5.490 409,720 -0.04(-0.72%)
Jul 26, 2021 5.540 5.587 5.510 5.530 345,032 +0.16(+2.98%)
Jul 23, 2021 5.460 5.480 5.340 5.370 547,960 -0.07(-1.29%)
Jul 22, 2021 5.570 5.590 5.430 5.440 582,859 -0.17(-3.03%)
Jul 21, 2021 5.540 5.655 5.540 5.610 740,397 +0.30(+5.65%)
Jul 20, 2021 5.160 5.320 5.140 5.310 953,095 +0.15(+2.91%)
Jul 19, 2021 5.160 5.180 5.042 5.160 1,210,873 -0.28(-5.15%)
Jul 16, 2021 5.500 5.530 5.410 5.440 632,779 -0.16(-2.86%)
Jul 15, 2021 5.630 5.670 5.510 5.600 689,908 -0.08(-1.41%)
Jul 14, 2021 5.750 5.790 5.630 5.680 571,140 -0.03(-0.53%)
Jul 13, 2021 5.750 5.790 5.710 5.710 936,349 -0.21(-3.55%)
Jul 12, 2021 5.940 5.990 5.900 5.920 665,100 -0.11(-1.82%)
Jul 09, 2021 5.980 6.040 5.950 6.030 724,546 +0.20(+3.43%)
Jul 08, 2021 5.750 5.850 5.710 5.830 812,111 +0.02(+0.34%)
Jul 07, 2021 5.990 6.010 5.800 5.810 1,065,578 -0.19(-3.17%)
Jul 06, 2021 6.140 6.140 5.920 6.000 1,365,850 -0.10(-1.64%)
Jul 02, 2021 6.210 6.240 6.050 6.100 1,829,462 -0.29(-4.54%)
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.