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, 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%)
Aug 01, 2022
3.400
3.475
3.380
3.420
245,601
-0.01(-0.29%)
Jul 29, 2022
3.380
3.435
3.365
3.430
348,227
+0.10(+3.00%)
Jul 28, 2022
3.360
3.360
3.260
3.330
233,572
-0.04(-1.19%)
Jul 27, 2022
3.340
3.370
3.300
3.370
276,189
+0.03(+0.90%)
Jul 26, 2022
3.340
3.370
3.290
3.340
312,960
-0.08(-2.34%)
Jul 25, 2022
3.430
3.456
3.410
3.420
183,928
+0.06(+1.79%)
Jul 22, 2022
3.420
3.450
3.360
3.360
315,141
-0.07(-2.04%)
Jul 21, 2022
3.350
3.430
3.325
3.430
728,923
+0.05(+1.48%)
Jul 20, 2022
3.302
3.404
3.292
3.380
627,826
-0.01(-0.29%)
Jul 19, 2022
3.263
3.390
3.253
3.390
317,623
+0.17(+5.15%)
Jul 18, 2022
3.253
3.292
3.224
3.224
235,360
+0.04(+1.23%)
Jul 15, 2022
3.155
3.209
3.141
3.185
446,833
+0.09(+2.84%)
Jul 14, 2022
3.077
3.097
2.999
3.097
417,269
-0.01(-0.31%)
Jul 13, 2022
3.087
3.136
3.058
3.106
416,429
-0.06(-1.85%)
Jul 12, 2022
3.185
3.243
3.165
3.165
316,973
-0.05(-1.52%)
Jul 11, 2022
3.273
3.287
3.180
3.214
526,469
-0.07(-2.08%)
Jul 08, 2022
3.263
3.336
3.224
3.282
540,328
+0.03(+0.90%)
Jul 07, 2022
3.204
3.271
3.194
3.253
424,802
+0.16(+5.05%)
Jul 06, 2022
3.067
3.106
3.038
3.097
330,721
+0.02(+0.63%)
Jul 05, 2022
2.999
3.077
2.960
3.077
934,616
-0.21(-6.53%)
Jul 01, 2022
3.233
3.302
3.214
3.292
357,604
+0.00(+0.00%)
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%)
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
.