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
)
6.480
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 (%)
May 31, 2022
4.621
4.660
4.557
4.591
367,811
-0.18(-3.69%)
May 27, 2022
4.718
4.767
4.689
4.767
198,169
+0.09(+1.88%)
May 26, 2022
4.523
4.679
4.513
4.679
295,326
+0.12(+2.57%)
May 25, 2022
4.455
4.591
4.455
4.562
311,310
+0.04(+0.86%)
May 24, 2022
4.572
4.582
4.455
4.523
382,775
-0.07(-1.49%)
May 23, 2022
4.572
4.630
4.518
4.591
320,111
+0.08(+1.73%)
May 20, 2022
4.552
4.577
4.406
4.513
456,357
+0.10(+2.21%)
May 19, 2022
4.337
4.464
4.328
4.415
348,392
+0.11(+2.49%)
May 18, 2022
4.435
4.503
4.308
4.308
401,561
-0.22(-4.96%)
May 17, 2022
4.523
4.586
4.450
4.533
420,874
+0.08(+1.75%)
May 16, 2022
4.425
4.513
4.411
4.455
373,223
+0.00(+0.00%)
May 13, 2022
4.308
4.455
4.308
4.455
534,830
+0.22(+5.31%)
May 12, 2022
4.142
4.293
4.137
4.230
528,134
+0.02(+0.46%)
May 11, 2022
4.357
4.429
4.210
4.210
521,022
-0.07(-1.60%)
May 10, 2022
4.308
4.332
4.191
4.279
388,870
+0.13(+3.06%)
May 09, 2022
4.288
4.318
4.142
4.152
617,052
-0.23(-5.35%)
May 06, 2022
4.396
4.469
4.318
4.386
555,951
-0.17(-3.65%)
May 05, 2022
4.728
4.728
4.513
4.552
329,382
-0.31(-6.43%)
May 04, 2022
4.816
4.865
4.665
4.865
571,749
+0.07(+1.43%)
May 03, 2022
4.943
5.031
4.777
4.796
967,207
+0.28(+6.28%)
May 02, 2022
4.523
4.588
4.440
4.513
259,144
-0.03(-0.65%)
Apr 29, 2022
4.669
4.689
4.523
4.542
398,946
-0.12(-2.52%)
Apr 28, 2022
4.572
4.665
4.557
4.660
323,095
+0.18(+3.92%)
Apr 27, 2022
4.523
4.562
4.474
4.484
344,328
-0.12(-2.55%)
Apr 26, 2022
4.757
4.767
4.601
4.601
426,115
-0.21(-4.46%)
Apr 25, 2022
4.748
4.826
4.713
4.816
364,367
+0.02(+0.41%)
Apr 22, 2022
4.865
4.923
4.787
4.796
414,399
-0.12(-2.39%)
Apr 21, 2022
5.129
5.143
4.904
4.914
468,797
-0.19(-3.64%)
Apr 20, 2022
5.187
5.202
5.060
5.099
409,117
-0.08(-1.51%)
Apr 19, 2022
5.041
5.202
5.041
5.177
680,622
+0.10(+1.92%)
Apr 18, 2022
5.070
5.129
5.050
5.080
222,169
-0.02(-0.38%)
Apr 14, 2022
5.138
5.177
5.090
5.099
302,387
-0.07(-1.32%)
Apr 13, 2022
5.050
5.168
5.050
5.168
294,636
+0.11(+2.12%)
Apr 12, 2022
5.080
5.158
5.041
5.060
381,526
-0.12(-2.26%)
Apr 11, 2022
5.080
5.207
5.075
5.177
531,646
+0.06(+1.15%)
Apr 08, 2022
5.158
5.173
5.103
5.119
242,614
-0.13(-2.42%)
Apr 07, 2022
5.226
5.275
5.177
5.246
352,103
+0.10(+1.90%)
Apr 06, 2022
5.168
5.217
5.080
5.148
493,564
+0.01(+0.19%)
Apr 05, 2022
5.246
5.265
5.129
5.138
394,039
-0.10(-1.87%)
Apr 04, 2022
5.187
5.236
5.168
5.236
267,995
+0.05(+0.94%)
Apr 01, 2022
5.246
5.247
5.124
5.187
394,979
+0.01(+0.19%)
Mar 31, 2022
5.246
5.246
5.168
5.177
362,010
-0.12(-2.21%)
Mar 30, 2022
5.383
5.436
5.275
5.295
392,685
-0.13(-2.34%)
Mar 29, 2022
5.334
5.441
5.319
5.422
499,018
+0.26(+5.11%)
Mar 28, 2022
5.158
5.207
5.094
5.158
314,513
-0.05(-0.94%)
Mar 25, 2022
5.138
5.221
5.133
5.207
370,282
+0.03(+0.57%)
Mar 24, 2022
5.197
5.226
5.148
5.177
330,680
+0.05(+0.95%)
Mar 23, 2022
5.129
5.202
5.114
5.129
396,260
-0.08(-1.50%)
Mar 22, 2022
5.119
5.212
5.104
5.207
572,151
+0.15(+2.90%)
Mar 21, 2022
5.041
5.143
5.011
5.060
505,261
-0.03(-0.58%)
Mar 18, 2022
4.933
5.090
4.914
5.090
745,605
+0.02(+0.39%)
Mar 17, 2022
4.943
5.090
4.933
5.070
878,206
+0.04(+0.78%)
Mar 16, 2022
4.796
5.031
4.796
5.031
821,710
+0.35(+7.52%)
Mar 15, 2022
4.591
4.694
4.591
4.679
867,713
+0.00(+0.00%)
Mar 14, 2022
4.660
4.748
4.616
4.679
950,160
+0.17(+3.68%)
Mar 11, 2022
4.611
4.640
4.503
4.513
771,284
+0.03(+0.65%)
Mar 10, 2022
4.484
4.420
4.484
654,823
-0.08(-1.86%)
Mar 09, 2022
4.513
4.616
4.503
4.569
723,831
+0.24(+5.63%)
Mar 08, 2022
4.279
4.419
4.255
4.325
1,049,878
+0.22(+5.24%)
Mar 07, 2022
4.372
4.419
4.101
4.110
992,090
-0.10(-2.44%)
Mar 04, 2022
4.316
4.372
4.185
4.213
1,238,641
-0.29(-6.44%)
Mar 03, 2022
4.672
4.672
4.485
4.503
1,682,483
-0.33(-6.78%)
Mar 02, 2022
4.653
4.840
4.653
4.831
1,039,036
+0.21(+4.45%)
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
.