Stock Quote

Micro Focus Intl Plc ADR (NY: MFGP )

6.510 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.510 6.546 6.500 6.510 169,722 -0.02(-0.31%)
Jan 26, 2023 6.520 6.550 6.510 6.530 287,059 +0.00(+0.00%)
Jan 25, 2023 6.480 6.565 6.465 6.530 510,344 +0.05(+0.77%)
Jan 24, 2023 6.470 6.540 6.460 6.480 298,289 +0.00(+0.00%)
Jan 23, 2023 6.490 6.525 6.480 6.480 509,674 -0.03(-0.46%)
Jan 20, 2023 6.480 6.550 6.480 6.510 141,242 +0.02(+0.31%)
Jan 19, 2023 6.500 6.530 6.490 6.490 332,980 -0.01(-0.15%)
Jan 18, 2023 6.520 6.540 6.500 6.500 407,130 +0.03(+0.46%)
Jan 17, 2023 6.440 6.470 6.440 6.470 276,689 +0.04(+0.62%)
Jan 13, 2023 6.390 6.430 6.390 6.430 258,347 -0.01(-0.16%)
Jan 12, 2023 6.410 6.449 6.360 6.440 487,411 +0.07(+1.10%)
Jan 11, 2023 6.370 6.385 6.362 6.370 54,122 -0.03(-0.47%)
Jan 10, 2023 6.370 6.405 6.370 6.400 141,244 +0.01(+0.16%)
Jan 09, 2023 6.390 6.420 6.370 6.390 261,177 +0.07(+1.11%)
Jan 06, 2023 6.260 6.345 6.250 6.320 1,431,146 +0.04(+0.64%)
Jan 05, 2023 6.260 6.290 6.245 6.280 135,375 -0.03(-0.48%)
Jan 04, 2023 6.320 6.350 6.300 6.310 156,226 +0.01(+0.16%)
Jan 03, 2023 6.300 6.340 6.270 6.300 1,395,783 -0.01(-0.16%)
Dec 30, 2022 6.310 6.330 6.300 6.310 160,721 +0.01(+0.16%)
Dec 29, 2022 6.330 6.345 6.295 6.300 175,935 -0.02(-0.32%)
Dec 28, 2022 6.340 6.370 6.310 6.320 155,839 +0.03(+0.48%)
Dec 27, 2022 6.280 6.315 6.280 6.290 178,762 -0.03(-0.47%)
Dec 23, 2022 6.320 6.340 6.310 6.320 437,666 +0.06(+0.96%)
Dec 22, 2022 6.250 6.270 6.210 6.260 184,993 -0.04(-0.63%)
Dec 21, 2022 6.300 6.320 6.280 6.300 111,685 -0.01(-0.16%)
Dec 20, 2022 6.280 6.350 6.280 6.310 148,925 +0.02(+0.32%)
Dec 19, 2022 6.340 6.340 6.290 6.290 129,259 -0.02(-0.32%)
Dec 16, 2022 6.220 6.325 6.220 6.310 352,159 +0.02(+0.32%)
Dec 15, 2022 6.400 6.420 6.290 6.290 166,403 -0.13(-2.02%)
Dec 14, 2022 6.390 6.440 6.360 6.420 183,231 +0.03(+0.47%)
Dec 13, 2022 6.420 6.450 6.390 6.390 174,143 +0.02(+0.31%)
Dec 12, 2022 6.360 6.370 6.335 6.370 124,053 +0.04(+0.63%)
Dec 09, 2022 6.330 6.370 6.330 6.330 139,134 +0.00(+0.00%)
Dec 08, 2022 6.320 6.340 6.310 6.330 96,896 +0.04(+0.64%)
Dec 07, 2022 6.310 6.340 6.275 6.290 191,704 +0.04(+0.64%)
Dec 06, 2022 6.290 6.335 6.245 6.250 174,752 -0.03(-0.48%)
Dec 05, 2022 6.330 6.350 6.260 6.280 170,643 -0.07(-1.10%)
Dec 02, 2022 6.320 6.370 6.300 6.350 317,784 -0.01(-0.16%)
Dec 01, 2022 6.340 6.380 6.320 6.360 189,310 +0.14(+2.25%)
Nov 30, 2022 6.200 6.240 6.170 6.220 316,089 +0.04(+0.65%)
Nov 29, 2022 6.180 6.225 6.170 6.180 94,909 +0.00(+0.00%)
Nov 28, 2022 6.210 6.260 6.170 6.180 170,321 -0.05(-0.80%)
Nov 25, 2022 6.230 6.250 6.210 6.230 158,833 +0.04(+0.65%)
Nov 23, 2022 6.130 6.200 6.130 6.190 398,018 +0.17(+2.82%)
Nov 22, 2022 6.110 6.110 5.970 6.020 218,540 -0.09(-1.47%)
Nov 21, 2022 6.140 6.150 6.100 6.110 257,943 -0.04(-0.65%)
Nov 18, 2022 6.170 6.200 6.150 6.150 325,300 +0.00(+0.00%)
Nov 17, 2022 6.130 6.160 6.100 6.150 589,925 -0.05(-0.81%)
Nov 16, 2022 6.160 6.200 6.145 6.200 479,717 +0.07(+1.14%)
Nov 15, 2022 6.190 6.210 6.110 6.130 302,406 +0.05(+0.82%)
Nov 14, 2022 6.060 6.105 6.060 6.080 247,571 -0.04(-0.65%)
Nov 11, 2022 6.070 6.145 6.055 6.120 692,492 +0.08(+1.32%)
Nov 10, 2022 6.000 6.090 5.990 6.040 1,176,731 +0.17(+2.90%)
Nov 09, 2022 5.880 5.915 5.855 5.870 406,129 -0.07(-1.18%)
Nov 08, 2022 5.960 6.000 5.930 5.940 675,995 -0.03(-0.50%)
Nov 07, 2022 5.930 5.985 5.923 5.970 409,366 +0.08(+1.36%)
Nov 04, 2022 5.840 5.910 5.810 5.890 476,298 +0.11(+1.90%)
Nov 03, 2022 5.770 5.795 5.735 5.780 392,784 -0.10(-1.70%)
Nov 02, 2022 5.920 5.970 5.870 5.880 392,886 -0.01(-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.