Indicators

Micro Focus Intl Plc ADR (NY: MFGP )

N/A UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.90	32.03	31.73	31.90	1,565,131	+0.25(+0.79%)
Sep 28, 2017		32.24	31.52	31.65	2,480,389	-0.67(-2.07%)
Sep 27, 2017	32.55	32.61	32.32	32.32	1,134,972	-0.25(-0.77%)
Sep 26, 2017		32.78	32.38	32.57	953,218	-0.37(-1.12%)
Sep 25, 2017	32.85	33.18	32.73	32.94	1,753,524	+0.09(+0.27%)
Sep 22, 2017	32.55	32.92	32.77	32.85	1,637,281	+0.30(+0.92%)
Sep 21, 2017	32.78	32.80	32.54	32.55	1,331,295	-0.27(-0.82%)
Sep 20, 2017	33.05	33.09	32.82	32.82	1,937,957	-0.28(-0.85%)
Sep 19, 2017		33.19	32.93	33.10	2,613,990	+0.67(+2.07%)
Sep 18, 2017	32.65	32.80	32.40	32.43	2,445,960	-0.04(-0.12%)
Sep 15, 2017	32.55	32.67	32.29	32.47	4,117,992	+0.28(+0.87%)
Sep 14, 2017	32.31	32.31	32.05	32.19	3,276,459	+0.22(+0.69%)
Sep 13, 2017	32.08	32.13	31.92	31.97	2,993,282	-0.18(-0.56%)
Sep 12, 2017	31.72	32.39	31.64	32.15	4,238,687	+0.67(+2.13%)
Sep 11, 2017		31.85	31.15	31.48	9,147,418	+0.49(+1.58%)
Sep 08, 2017	31.80	32.03	30.75	30.99	13,320,484	-0.72(-2.27%)
Sep 07, 2017		32.46	31.30	31.71	11,437,773	-0.02(-0.06%)
Sep 06, 2017	29.20	32.19	30.37	31.73	30,503,388	+2.53(+8.66%)
Sep 05, 2017	28.83	29.20	28.57	29.20	52,887,052	+0.05(+0.17%)

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.