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 (%)
Jun 30, 2022
3.321
3.330
3.268
3.292
377,978
-0.14(-3.99%)
Jun 29, 2022
3.448
3.458
3.400
3.429
375,686
-0.06(-1.68%)
Jun 28, 2022
3.624
3.663
3.487
3.487
462,699
-0.15(-4.03%)
Jun 27, 2022
3.624
3.683
3.605
3.634
547,448
+0.04(+1.09%)
Jun 24, 2022
3.507
3.614
3.507
3.595
647,553
+0.17(+4.84%)
Jun 23, 2022
3.478
3.497
3.390
3.429
458,372
-0.11(-3.04%)
Jun 22, 2022
3.546
3.614
3.492
3.536
1,126,664
-0.67(-16.01%)
Jun 21, 2022
4.230
4.269
4.201
4.210
350,908
+0.07(+1.65%)
Jun 17, 2022
4.103
4.176
4.044
4.142
742,706
+0.06(+1.44%)
Jun 16, 2022
4.181
4.210
4.054
4.083
523,538
-0.34(-7.73%)
Jun 15, 2022
4.298
4.445
4.298
4.425
452,114
+0.19(+4.38%)
Jun 14, 2022
4.230
4.288
4.201
4.240
311,794
+0.07(+1.64%)
Jun 13, 2022
4.279
4.288
4.118
4.171
523,514
-0.15(-3.39%)
Jun 10, 2022
4.474
4.474
4.279
4.318
366,548
-0.25(-5.56%)
Jun 09, 2022
4.650
4.684
4.572
4.572
345,035
-0.07(-1.47%)
Jun 08, 2022
4.718
4.796
4.630
4.640
659,970
-0.18(-3.65%)
Jun 07, 2022
4.660
4.816
4.645
4.816
463,527
+0.15(+3.14%)
Jun 06, 2022
4.660
4.723
4.650
4.669
380,518
+0.13(+2.80%)
Jun 03, 2022
4.562
4.582
4.503
4.542
175,610
-0.09(-1.90%)
Jun 02, 2022
4.533
4.630
4.494
4.630
113,562
+0.14(+3.04%)
Jun 01, 2022
4.572
4.619
4.455
4.494
235,651
-0.10(-2.13%)
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%)
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
.