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 (%)
Nov 30, 2020 4.810 4.810 4.580 4.580 1,742,163 -0.30(-6.15%)
Nov 27, 2020 4.820 5.040 4.820 4.880 1,351,000 +0.10(+2.09%)
Nov 25, 2020 4.850 4.875 4.755 4.780 1,478,400 -0.09(-1.85%)
Nov 24, 2020 4.790 5.070 4.720 4.870 3,445,720 +0.43(+9.68%)
Nov 23, 2020 4.440 4.520 4.350 4.440 2,069,983 +0.12(+2.78%)
Nov 20, 2020 4.350 4.440 4.300 4.320 1,884,700 -0.13(-2.92%)
Nov 19, 2020 4.690 4.720 4.380 4.450 4,000,816 -0.36(-7.48%)
Nov 18, 2020 4.670 5.110 4.640 4.810 10,979,509 +1.11(+30.00%)
Nov 17, 2020 3.600 3.720 3.580 3.700 633,418 +0.01(+0.27%)
Nov 16, 2020 3.590 3.690 3.540 3.690 1,244,702 +0.27(+7.89%)
Nov 13, 2020 3.280 3.450 3.270 3.420 1,113,600 +0.19(+5.88%)
Nov 12, 2020 3.290 3.350 3.190 3.230 1,304,292 -0.11(-3.29%)
Nov 11, 2020 3.280 3.360 3.240 3.340 1,271,978 -0.03(-0.89%)
Nov 10, 2020 3.380 3.440 3.330 3.370 984,094 +0.10(+3.06%)
Nov 09, 2020 3.200 3.340 3.200 3.270 1,599,012 +0.40(+13.94%)
Nov 06, 2020 2.950 2.960 2.850 2.870 686,700 -0.07(-2.38%)
Nov 05, 2020 2.920 3.030 2.910 2.940 633,529 +0.06(+2.08%)
Nov 04, 2020 2.870 2.960 2.840 2.880 524,702 +0.05(+1.77%)
Nov 03, 2020 2.840 2.880 2.800 2.830 564,851 +0.03(+1.07%)
Nov 02, 2020 2.820 2.830 2.780 2.800 775,376 -0.07(-2.44%)
Oct 30, 2020 2.920 2.930 2.800 2.870 773,100 -0.01(-0.35%)
Oct 29, 2020 2.940 2.940 2.850 2.880 1,436,938 -0.10(-3.36%)
Oct 28, 2020 3.050 3.080 2.970 2.980 2,014,872 -0.22(-6.88%)
Oct 27, 2020 3.340 3.360 3.190 3.200 1,539,586 -0.26(-7.51%)
Oct 26, 2020 3.440 3.470 3.360 3.460 1,682,289 -0.02(-0.57%)
Oct 23, 2020 3.470 3.500 3.430 3.480 824,100 +0.05(+1.46%)
Oct 22, 2020 3.310 3.440 3.310 3.430 802,981 +0.08(+2.39%)
Oct 21, 2020 3.330 3.390 3.300 3.350 645,058 +0.01(+0.30%)
Oct 20, 2020 3.320 3.360 3.300 3.340 690,444 +0.06(+1.83%)
Oct 19, 2020 3.320 3.360 3.260 3.280 496,782 +0.02(+0.61%)
Oct 16, 2020 3.300 3.320 3.250 3.260 533,100 -0.05(-1.51%)
Oct 15, 2020 3.280 3.320 3.250 3.310 478,585 -0.08(-2.36%)
Oct 14, 2020 3.440 3.470 3.390 3.390 592,925 -0.06(-1.74%)
Oct 13, 2020 3.570 3.570 3.435 3.450 538,631 -0.12(-3.36%)
Oct 12, 2020 3.570 3.605 3.550 3.570 616,293 +0.00(+0.00%)
Oct 09, 2020 3.560 3.615 3.560 3.570 375,000 +0.02(+0.56%)
Oct 08, 2020 3.530 3.630 3.520 3.550 876,954 +0.07(+2.01%)
Oct 07, 2020 3.520 3.550 3.410 3.480 955,224 +0.03(+0.87%)
Oct 06, 2020 3.460 3.570 3.440 3.450 1,546,007 +0.00(+0.00%)
Oct 05, 2020 3.350 3.500 3.350 3.450 1,818,344 +0.24(+7.48%)
Oct 02, 2020 3.110 3.255 3.110 3.210 1,073,000 +0.02(+0.63%)
Oct 01, 2020 3.130 3.230 3.110 3.190 1,300,591 -0.03(-0.93%)
Sep 30, 2020 3.260 3.330 3.210 3.220 828,906 -0.08(-2.42%)
Sep 29, 2020 3.350 3.370 3.220 3.300 930,732 -0.09(-2.65%)
Sep 28, 2020 3.360 3.445 3.322 3.390 782,103 +0.13(+3.99%)
Sep 25, 2020 3.240 3.260 3.180 3.260 979,100 -0.05(-1.51%)
Sep 24, 2020 3.360 3.380 3.280 3.310 1,261,811 -0.07(-2.07%)
Sep 23, 2020 3.500 3.550 3.380 3.380 1,267,181 -0.02(-0.59%)
Sep 22, 2020 3.490 3.560 3.370 3.400 2,581,512 -0.02(-0.58%)
Sep 21, 2020 3.450 3.460 3.370 3.420 1,789,298 -0.20(-5.52%)
Sep 18, 2020 3.670 3.700 3.620 3.620 2,033,200 -0.11(-2.95%)
Sep 17, 2020 3.660 3.750 3.630 3.730 1,712,182 -0.05(-1.32%)
Sep 16, 2020 3.700 3.830 3.660 3.780 2,428,198 +0.03(+0.80%)
Sep 15, 2020 3.740 3.800 3.700 3.750 673,983 +0.04(+1.08%)
Sep 14, 2020 3.700 3.840 3.670 3.710 2,414,881 -0.06(-1.59%)
Sep 11, 2020 3.840 3.840 3.720 3.770 1,498,000 -0.04(-1.05%)
Sep 10, 2020 3.850 3.900 3.760 3.810 1,355,550 -0.06(-1.55%)
Sep 09, 2020 3.870 3.895 3.790 3.870 1,508,860 +0.17(+4.59%)
Sep 08, 2020 3.710 3.740 3.620 3.700 2,686,851 -0.17(-4.39%)
Sep 04, 2020 4.000 4.040 3.790 3.870 1,213,600 -0.10(-2.52%)
Sep 03, 2020 4.110 4.130 3.930 3.970 1,505,417 -0.06(-1.49%)
Sep 02, 2020 3.900 4.055 3.875 4.030 1,892,296 +0.09(+2.28%)
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.