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 (%)
Jul 30, 2021
5.234
5.262
5.149
5.187
390,698
-0.09(-1.77%)
Jul 29, 2021
5.271
5.308
5.224
5.280
409,270
+0.07(+1.26%)
Jul 28, 2021
5.177
5.238
5.149
5.215
316,455
+0.07(+1.46%)
Jul 27, 2021
5.112
5.140
5.074
5.140
437,621
-0.04(-0.72%)
Jul 26, 2021
5.187
5.231
5.159
5.177
368,528
+0.15(+2.98%)
Jul 23, 2021
5.112
5.131
5.000
5.028
585,276
-0.07(-1.29%)
Jul 22, 2021
5.215
5.234
5.084
5.093
622,551
-0.08(-1.48%)
Jul 21, 2021
5.105
5.211
5.105
5.170
803,420
+0.28(+5.65%)
Jul 20, 2021
4.755
4.903
4.737
4.893
1,034,223
+0.14(+2.91%)
Jul 19, 2021
4.755
4.774
4.647
4.755
1,313,944
-0.26(-5.15%)
Jul 16, 2021
5.069
5.096
4.986
5.013
686,642
-0.15(-2.86%)
Jul 15, 2021
5.188
5.225
5.078
5.161
748,633
-0.07(-1.41%)
Jul 14, 2021
5.299
5.336
5.188
5.234
619,756
-0.03(-0.53%)
Jul 13, 2021
5.299
5.336
5.262
5.262
1,016,052
-0.19(-3.55%)
Jul 12, 2021
5.474
5.520
5.437
5.456
721,714
-0.10(-1.82%)
Jul 09, 2021
5.511
5.566
5.483
5.557
786,220
+0.18(+3.43%)
Jul 08, 2021
5.299
5.391
5.262
5.373
881,238
+0.02(+0.34%)
Jul 07, 2021
5.520
5.538
5.345
5.354
1,156,281
-0.18(-3.17%)
Jul 06, 2021
5.658
5.658
5.456
5.529
1,482,113
-0.09(-1.64%)
Jul 02, 2021
5.723
5.751
5.575
5.621
1,985,188
-0.27(-4.54%)
Jul 01, 2021
6.331
6.350
5.806
5.889
4,383,308
-1.05(-15.14%)
Jun 30, 2021
6.902
6.967
6.856
6.939
815,431
+0.08(+1.21%)
Jun 29, 2021
6.866
6.921
6.843
6.856
462,991
+0.14(+2.06%)
Jun 28, 2021
6.847
6.875
6.691
6.718
372,824
-0.15(-2.15%)
Jun 25, 2021
6.902
6.995
6.847
6.866
611,500
+0.21(+3.19%)
Jun 24, 2021
6.626
6.681
6.621
6.654
326,794
+0.01(+0.14%)
Jun 23, 2021
6.580
6.700
6.571
6.644
507,406
+0.22(+3.44%)
Jun 22, 2021
6.414
6.432
6.313
6.423
465,266
-0.09(-1.41%)
Jun 21, 2021
6.525
6.534
6.451
6.515
349,503
-0.01(-0.14%)
Jun 18, 2021
6.497
6.538
6.437
6.525
1,044,325
+0.03(+0.43%)
Jun 17, 2021
6.469
6.543
6.414
6.497
1,192,592
-0.06(-0.98%)
Jun 16, 2021
6.644
6.663
6.506
6.561
464,836
-0.12(-1.79%)
Jun 15, 2021
6.718
6.773
6.644
6.681
576,462
+0.06(+0.83%)
Jun 14, 2021
6.681
6.695
6.594
6.626
389,728
+0.06(+0.98%)
Jun 11, 2021
6.561
6.589
6.552
6.561
273,653
+0.09(+1.42%)
Jun 10, 2021
6.460
6.506
6.432
6.469
461,961
-0.04(-0.57%)
Jun 09, 2021
6.506
6.552
6.479
6.506
663,674
-0.21(-3.15%)
Jun 08, 2021
6.727
6.755
6.709
6.718
293,157
-0.06(-0.82%)
Jun 07, 2021
6.783
6.838
6.718
6.773
361,562
-0.08(-1.21%)
Jun 04, 2021
6.792
6.856
6.773
6.856
412,709
+0.06(+0.81%)
Jun 03, 2021
6.773
6.847
6.764
6.801
423,021
+0.03(+0.41%)
Jun 02, 2021
6.773
6.847
6.746
6.773
556,990
-0.03(-0.41%)
Jun 01, 2021
6.866
6.875
6.755
6.801
375,658
+0.06(+0.82%)
May 28, 2021
6.737
6.801
6.718
6.746
439,454
-0.01(-0.14%)
May 27, 2021
6.746
6.773
6.681
6.755
1,219,022
+0.17(+2.52%)
May 26, 2021
6.525
6.635
6.525
6.589
724,204
+0.15(+2.29%)
May 25, 2021
6.543
6.575
6.423
6.442
717,086
-0.08(-1.27%)
May 24, 2021
6.552
6.589
6.472
6.525
703,870
+0.17(+2.61%)
May 21, 2021
6.386
6.414
6.313
6.359
521,444
+0.06(+1.02%)
May 20, 2021
6.230
6.294
6.203
6.294
423,820
+0.06(+1.04%)
May 19, 2021
6.267
6.303
6.184
6.230
1,099,000
-0.25(-3.84%)
May 18, 2021
6.451
6.691
6.405
6.479
1,383,770
+0.33(+5.40%)
May 17, 2021
6.091
6.165
6.027
6.147
758,830
-0.14(-2.20%)
May 14, 2021
6.073
6.303
6.073
6.285
388,384
+0.24(+3.96%)
May 13, 2021
6.027
6.128
5.962
6.045
768,172
+0.05(+0.77%)
May 12, 2021
6.174
6.202
5.981
5.999
790,130
-0.18(-2.98%)
May 11, 2021
5.990
6.198
5.981
6.184
619,197
-0.07(-1.18%)
May 10, 2021
6.350
6.373
6.257
6.257
413,037
-0.09(-1.45%)
May 07, 2021
6.230
6.396
6.230
6.350
474,491
+0.17(+2.68%)
May 06, 2021
6.202
6.221
6.096
6.184
489,238
+0.00(+0.00%)
May 05, 2021
6.239
6.280
6.128
6.184
790,195
-0.11(-1.76%)
May 04, 2021
6.451
6.460
6.239
6.294
844,349
-0.28(-4.21%)
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
.