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 (%)
Dec 31, 2021
5.196
5.271
5.196
5.215
461,010
+0.01(+0.18%)
Dec 30, 2021
5.140
5.224
5.140
5.206
732,610
+0.12(+2.39%)
Dec 29, 2021
5.093
5.112
5.037
5.084
936,641
+0.04(+0.74%)
Dec 28, 2021
5.000
5.065
4.995
5.046
436,818
-0.02(-0.37%)
Dec 27, 2021
4.962
5.074
4.925
5.065
512,160
+0.07(+1.50%)
Dec 23, 2021
5.046
5.046
4.962
4.990
683,077
+0.13(+2.70%)
Dec 22, 2021
4.878
4.887
4.831
4.859
1,172,313
+0.15(+3.18%)
Dec 21, 2021
4.569
4.733
4.569
4.709
799,894
+0.26(+5.89%)
Dec 20, 2021
4.457
4.503
4.400
4.447
685,503
+0.00(+0.00%)
Dec 17, 2021
4.269
4.471
4.232
4.447
1,182,183
+0.35(+8.45%)
Dec 16, 2021
4.204
4.232
4.101
4.101
424,995
-0.03(-0.68%)
Dec 15, 2021
4.119
4.138
4.040
4.129
663,639
+0.05(+1.15%)
Dec 14, 2021
4.176
4.218
4.082
4.082
633,308
-0.10(-2.46%)
Dec 13, 2021
4.241
4.241
4.119
4.185
789,756
-0.15(-3.46%)
Dec 10, 2021
4.344
4.382
4.316
4.335
541,947
-0.07(-1.49%)
Dec 09, 2021
4.428
4.466
4.382
4.400
331,118
-0.03(-0.63%)
Dec 08, 2021
4.447
4.485
4.382
4.428
590,005
+0.04(+0.85%)
Dec 07, 2021
4.354
4.466
4.347
4.391
514,478
+0.11(+2.63%)
Dec 06, 2021
4.091
4.307
4.054
4.279
1,226,778
+0.01(+0.22%)
Dec 03, 2021
4.400
4.410
4.241
4.269
1,470,413
-0.15(-3.39%)
Dec 02, 2021
4.344
4.433
4.283
4.419
1,165,173
+0.09(+2.16%)
Dec 01, 2021
4.513
4.531
4.288
4.325
661,305
-0.13(-2.94%)
Nov 30, 2021
4.335
4.466
4.269
4.457
2,065,413
-0.22(-4.80%)
Nov 29, 2021
4.756
4.761
4.625
4.681
504,225
-0.14(-2.91%)
Nov 26, 2021
4.934
4.953
4.775
4.822
468,900
-0.15(-3.01%)
Nov 24, 2021
4.897
4.981
4.868
4.971
308,843
+0.04(+0.76%)
Nov 23, 2021
4.953
5.000
4.906
4.934
554,543
+0.07(+1.35%)
Nov 22, 2021
4.962
4.981
4.868
4.868
380,441
-0.12(-2.44%)
Nov 19, 2021
5.009
5.056
4.943
4.990
490,562
-0.05(-0.93%)
Nov 18, 2021
5.103
5.037
5.014
5.037
758,464
-0.03(-0.55%)
Nov 17, 2021
5.112
5.149
5.060
5.065
570,878
+0.05(+0.93%)
Nov 16, 2021
5.065
5.093
5.018
5.018
372,043
-0.02(-0.37%)
Nov 15, 2021
5.103
5.112
5.018
5.037
328,308
+0.02(+0.37%)
Nov 12, 2021
5.028
5.046
4.981
5.018
464,657
+0.05(+0.94%)
Nov 11, 2021
4.971
5.009
4.953
4.971
271,120
+0.03(+0.57%)
Nov 10, 2021
5.140
4.934
4.943
536,154
-0.12(-2.40%)
Nov 09, 2021
5.018
5.093
4.981
5.065
458,281
+0.07(+1.31%)
Nov 08, 2021
5.056
5.093
5.000
5.000
308,319
-0.18(-3.44%)
Nov 05, 2021
5.093
5.177
5.046
5.177
574,214
+0.19(+3.75%)
Nov 04, 2021
5.112
5.121
4.953
4.990
609,240
-0.05(-0.93%)
Nov 03, 2021
4.981
5.135
4.943
5.037
1,524,148
+0.38(+8.25%)
Nov 02, 2021
4.700
4.700
4.578
4.653
546,725
-0.15(-3.12%)
Nov 01, 2021
4.700
4.822
4.765
4.803
530,965
+0.21(+4.48%)
Oct 29, 2021
4.569
4.606
4.513
4.597
743,376
-0.05(-1.01%)
Oct 28, 2021
4.616
4.672
4.597
4.644
289,496
-0.01(-0.20%)
Oct 27, 2021
4.700
4.742
4.644
4.653
571,712
-0.07(-1.39%)
Oct 26, 2021
4.700
4.719
420,116
+0.01(+0.20%)
Oct 25, 2021
4.719
4.737
4.691
4.709
288,267
+0.01(+0.20%)
Oct 22, 2021
4.747
4.747
4.634
4.700
745,205
-0.15(-3.09%)
Oct 21, 2021
4.859
4.953
4.850
4.850
507,195
+0.09(+1.97%)
Oct 20, 2021
4.700
4.775
4.636
4.756
663,902
-0.07(-1.36%)
Oct 19, 2021
4.803
4.831
4.765
4.822
203,883
+0.03(+0.59%)
Oct 18, 2021
4.822
4.822
4.775
4.794
262,366
-0.09(-1.92%)
Oct 15, 2021
4.878
4.906
4.831
4.887
495,665
+0.08(+1.75%)
Oct 14, 2021
4.700
4.822
4.694
4.803
593,063
+0.18(+3.85%)
Oct 13, 2021
4.597
4.728
4.588
4.625
823,372
-0.07(-1.59%)
Oct 12, 2021
4.737
4.747
4.677
4.700
575,732
-0.04(-0.79%)
Oct 11, 2021
4.737
4.789
4.737
4.737
321,965
-0.07(-1.36%)
Oct 08, 2021
4.784
4.850
4.761
4.803
428,908
-0.09(-1.91%)
Oct 07, 2021
4.812
4.925
4.812
4.897
550,963
+0.02(+0.38%)
Oct 06, 2021
4.868
4.934
4.784
4.878
444,142
-0.16(-3.16%)
Oct 05, 2021
5.046
5.074
5.009
5.037
247,557
-0.02(-0.37%)
Oct 04, 2021
5.177
5.177
5.042
5.056
236,998
-0.14(-2.70%)
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
.