Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
5.920
5.940
5.910
5.920
333,213
-0.07(-1.17%)
Oct 28, 2022
5.970
6.000
5.945
5.990
369,780
+0.02(+0.34%)
Oct 27, 2022
5.960
6.005
5.945
5.970
415,102
-0.02(-0.33%)
Oct 26, 2022
5.930
6.015
5.930
5.990
486,224
+0.08(+1.35%)
Oct 25, 2022
5.860
5.940
5.860
5.910
448,599
+0.07(+1.20%)
Oct 24, 2022
5.780
5.865
5.780
5.840
303,260
+0.01(+0.17%)
Oct 21, 2022
5.710
5.850
5.705
5.830
426,908
+0.07(+1.22%)
Oct 20, 2022
5.780
5.815
5.640
5.760
584,595
-0.03(-0.52%)
Oct 19, 2022
5.800
5.805
5.710
5.790
547,190
-0.07(-1.19%)
Oct 18, 2022
5.840
5.870
5.810
5.860
334,650
-0.01(-0.17%)
Oct 17, 2022
5.840
5.915
5.840
5.870
173,485
+0.10(+1.73%)
Oct 14, 2022
5.790
5.815
5.750
5.770
194,553
-0.07(-1.20%)
Oct 13, 2022
5.770
5.905
5.750
5.840
305,246
+0.09(+1.57%)
Oct 12, 2022
5.690
5.780
5.685
5.750
144,576
+0.06(+1.05%)
Oct 11, 2022
5.700
5.770
5.680
5.690
287,773
-0.04(-0.70%)
Oct 10, 2022
5.700
5.765
5.680
5.730
304,012
-0.01(-0.17%)
Oct 07, 2022
5.740
5.765
5.700
5.740
187,165
-0.05(-0.86%)
Oct 06, 2022
5.810
5.825
5.765
5.790
192,326
-0.10(-1.70%)
Oct 05, 2022
5.820
5.920
5.800
5.890
175,034
-0.06(-1.01%)
Oct 04, 2022
5.850
5.950
5.850
5.950
163,118
+0.12(+2.06%)
Oct 03, 2022
5.810
5.860
5.785
5.830
298,290
+0.13(+2.28%)
Sep 30, 2022
5.710
5.765
5.680
5.700
250,169
-0.02(-0.35%)
Sep 29, 2022
5.670
5.750
5.630
5.720
272,131
+0.05(+0.88%)
Sep 28, 2022
5.510
5.685
5.495
5.670
381,626
+0.19(+3.47%)
Sep 27, 2022
5.550
5.565
5.430
5.480
440,050
-0.08(-1.44%)
Sep 26, 2022
5.560
5.610
5.525
5.560
459,679
-0.04(-0.71%)
Sep 23, 2022
5.680
5.700
5.580
5.600
512,540
-0.09(-1.58%)
Sep 22, 2022
5.830
5.835
5.690
5.690
454,128
-0.11(-1.90%)
Sep 21, 2022
5.870
5.890
5.790
5.800
210,883
-0.04(-0.68%)
Sep 20, 2022
5.850
5.895
5.790
5.840
239,763
-0.01(-0.17%)
Sep 19, 2022
5.810
5.875
5.760
5.850
147,273
+0.03(+0.52%)
Sep 16, 2022
5.880
5.900
5.820
5.820
580,435
-0.10(-1.69%)
Sep 15, 2022
5.920
5.965
5.880
5.920
197,801
-0.01(-0.17%)
Sep 14, 2022
5.950
5.980
5.910
5.930
246,007
+0.00(+0.00%)
Sep 13, 2022
5.940
5.970
5.910
5.930
284,497
-0.10(-1.66%)
Sep 12, 2022
6.010
6.050
5.971
6.030
382,704
+0.07(+1.17%)
Sep 09, 2022
5.950
5.980
5.920
5.960
352,610
+0.10(+1.71%)
Sep 08, 2022
5.920
5.945
5.845
5.860
347,346
-0.05(-0.85%)
Sep 07, 2022
5.880
5.940
5.871
5.910
253,521
+0.04(+0.68%)
Sep 06, 2022
5.950
5.955
5.850
5.870
446,028
-0.01(-0.17%)
Sep 02, 2022
5.950
5.970
5.870
5.880
619,825
-0.10(-1.67%)
Sep 01, 2022
5.950
6.000
5.910
5.980
561,536
-0.05(-0.83%)
Aug 31, 2022
5.960
6.060
5.955
6.030
577,727
+0.09(+1.52%)
Aug 30, 2022
6.030
6.047
5.890
5.940
619,418
-0.06(-1.00%)
Aug 29, 2022
5.950
6.050
5.810
6.000
1,256,572
-0.01(-0.17%)
Aug 26, 2022
6.130
6.140
6.010
6.010
6,909,781
+2.88(+92.01%)
Aug 25, 2022
3.100
3.155
3.100
3.130
1,702,399
+0.03(+0.97%)
Aug 24, 2022
3.060
3.130
3.050
3.100
202,593
-0.03(-0.96%)
Aug 23, 2022
3.130
3.160
3.110
3.130
185,091
-0.01(-0.32%)
Aug 22, 2022
3.170
3.170
3.105
3.140
290,766
-0.16(-4.85%)
Aug 19, 2022
3.340
3.345
3.260
3.300
168,103
-0.12(-3.51%)
Aug 18, 2022
3.380
3.420
3.345
3.420
143,802
+0.00(+0.00%)
Aug 17, 2022
3.520
3.520
3.390
3.420
135,973
-0.21(-5.79%)
Aug 16, 2022
3.610
3.670
3.605
3.630
181,635
+0.00(+0.00%)
Aug 15, 2022
3.660
3.680
3.620
3.630
549,971
-0.04(-1.09%)
Aug 12, 2022
3.650
3.705
3.650
3.670
397,146
+0.10(+2.80%)
Aug 11, 2022
3.640
3.710
3.560
3.570
216,572
-0.04(-1.11%)
Aug 10, 2022
3.500
3.630
3.500
3.610
466,257
+0.24(+7.12%)
Aug 09, 2022
3.430
3.440
3.335
3.370
200,615
-0.10(-2.88%)
Aug 08, 2022
3.510
3.565
3.460
3.470
301,531
-0.02(-0.57%)
Aug 05, 2022
3.460
3.520
3.440
3.490
192,109
+0.00(+0.00%)
Aug 04, 2022
3.500
3.540
3.470
3.490
1,018,398
+0.05(+1.45%)
Aug 03, 2022
3.420
3.480
3.420
3.440
962,541
+0.07(+2.08%)
Aug 02, 2022
3.390
3.430
3.370
3.370
157,350
-0.05(-1.46%)
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
.