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 (%)
Aug 31, 2021
5.617
5.711
5.617
5.655
446,933
+0.10(+1.85%)
Aug 30, 2021
5.617
5.617
5.547
5.552
284,629
-0.06(-1.00%)
Aug 27, 2021
5.580
5.642
5.580
5.608
364,443
+0.05(+0.84%)
Aug 26, 2021
5.589
5.646
5.524
5.561
359,334
-0.01(-0.17%)
Aug 25, 2021
5.561
5.627
5.552
5.571
517,203
+0.07(+1.36%)
Aug 24, 2021
5.402
5.519
5.397
5.496
322,272
+0.09(+1.73%)
Aug 23, 2021
5.374
5.426
5.369
5.402
303,143
+0.13(+2.49%)
Aug 20, 2021
5.215
5.308
5.206
5.271
337,146
+0.03(+0.54%)
Aug 19, 2021
5.318
5.346
5.224
5.243
593,256
-0.09(-1.75%)
Aug 18, 2021
5.327
5.421
5.308
5.337
528,496
+0.09(+1.79%)
Aug 17, 2021
5.215
5.294
5.187
5.243
420,199
-0.05(-0.88%)
Aug 16, 2021
5.280
5.313
5.234
5.290
335,180
-0.07(-1.40%)
Aug 13, 2021
5.402
5.411
5.327
5.365
406,013
-0.01(-0.17%)
Aug 12, 2021
5.383
5.402
5.337
5.374
303,205
-0.04(-0.69%)
Aug 11, 2021
5.365
5.458
5.337
5.411
500,389
+0.06(+1.05%)
Aug 10, 2021
5.365
5.402
5.337
5.355
336,602
+0.01(+0.18%)
Aug 09, 2021
5.318
5.393
5.280
5.346
367,921
+0.07(+1.24%)
Aug 06, 2021
5.290
5.313
5.243
5.280
372,297
-0.12(-2.25%)
Aug 05, 2021
5.346
5.430
5.299
5.402
484,210
+0.12(+2.30%)
Aug 04, 2021
5.299
5.351
5.248
5.280
586,261
+0.03(+0.53%)
Aug 03, 2021
5.318
5.318
5.196
5.252
314,648
+0.06(+1.08%)
Aug 02, 2021
5.177
5.252
5.168
5.196
450,865
+0.01(+0.18%)
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%)
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
.