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 (%)
Apr 30, 2021
6.571
6.672
6.483
6.497
542,994
-0.02(-0.28%)
Apr 29, 2021
6.506
6.543
6.479
6.515
548,646
-0.01(-0.14%)
Apr 28, 2021
6.525
6.571
6.488
6.525
328,706
-0.03(-0.42%)
Apr 27, 2021
6.598
6.617
6.488
6.552
503,002
-0.15(-2.20%)
Apr 26, 2021
6.635
6.755
6.631
6.700
410,762
+0.06(+0.97%)
Apr 23, 2021
6.635
6.672
6.580
6.635
409,416
+0.03(+0.42%)
Apr 22, 2021
6.543
6.718
6.543
6.608
469,385
-0.01(-0.14%)
Apr 21, 2021
6.451
6.635
6.414
6.617
505,440
+0.05(+0.70%)
Apr 20, 2021
6.764
6.764
6.488
6.571
858,373
-0.30(-4.42%)
Apr 19, 2021
6.921
6.985
6.838
6.875
636,482
+0.05(+0.67%)
Apr 16, 2021
6.866
6.876
6.764
6.829
431,769
-0.02(-0.27%)
Apr 15, 2021
6.930
6.976
6.820
6.847
350,113
-0.08(-1.20%)
Apr 14, 2021
6.985
7.022
6.921
6.930
646,724
+0.05(+0.67%)
Apr 13, 2021
6.866
6.912
6.787
6.884
596,978
+0.09(+1.36%)
Apr 12, 2021
6.958
6.962
6.750
6.792
546,395
-0.19(-2.77%)
Apr 09, 2021
7.031
7.050
6.916
6.985
429,274
-0.11(-1.56%)
Apr 08, 2021
7.096
7.105
6.995
7.096
369,094
+0.06(+0.79%)
Apr 07, 2021
7.105
7.188
7.013
7.041
535,040
+0.06(+0.92%)
Apr 06, 2021
7.004
7.064
6.912
6.976
857,174
-0.29(-4.06%)
Apr 05, 2021
7.280
7.290
7.073
7.271
632,022
+0.06(+0.90%)
Apr 01, 2021
7.124
7.207
7.091
7.207
509,138
+0.13(+1.82%)
Mar 31, 2021
7.096
7.133
6.995
7.078
1,169,344
-0.31(-4.24%)
Mar 30, 2021
7.299
7.548
7.271
7.391
2,215,748
+0.43(+6.23%)
Mar 29, 2021
6.773
7.059
6.764
6.958
1,714,720
+0.23(+3.42%)
Mar 26, 2021
6.350
6.773
6.340
6.727
1,710,910
+0.51(+8.15%)
Mar 25, 2021
6.027
6.234
5.944
6.221
1,421,340
+0.20(+3.37%)
Mar 24, 2021
6.165
6.197
6.009
6.018
1,068,860
-0.01(-0.15%)
Mar 23, 2021
6.193
6.257
6.018
6.027
1,070,713
-0.05(-0.76%)
Mar 22, 2021
6.045
6.147
5.999
6.073
675,439
-0.06(-1.05%)
Mar 19, 2021
6.018
6.156
5.916
6.138
1,492,150
+0.08(+1.37%)
Mar 18, 2021
6.239
6.368
6.045
6.055
1,241,312
-0.18(-2.95%)
Mar 17, 2021
6.091
6.308
6.009
6.239
911,701
+0.05(+0.74%)
Mar 16, 2021
6.257
6.285
6.156
6.193
1,088,179
-0.11(-1.75%)
Mar 15, 2021
6.202
6.359
6.165
6.303
1,428,776
+0.08(+1.33%)
Mar 12, 2021
6.156
6.257
6.110
6.221
1,099,553
-0.09(-1.46%)
Mar 11, 2021
6.230
6.386
6.156
6.313
1,710,663
+0.32(+5.30%)
Mar 10, 2021
5.968
6.040
5.896
5.995
1,351,487
-0.04(-0.60%)
Mar 09, 2021
5.905
6.067
5.842
6.031
947,969
-0.04(-0.74%)
Mar 08, 2021
5.833
6.157
5.770
6.076
1,778,851
-0.20(-3.16%)
Mar 05, 2021
6.382
6.382
5.959
6.274
2,125,188
+0.05(+0.72%)
Mar 04, 2021
6.436
6.616
6.058
6.229
3,223,743
+0.00(+0.00%)
Mar 03, 2021
6.202
6.265
6.085
6.229
4,758,980
+0.77(+14.19%)
Mar 02, 2021
5.419
5.509
5.410
5.455
488,157
+0.05(+0.83%)
Mar 01, 2021
5.347
5.423
5.320
5.410
576,765
+0.15(+2.91%)
Feb 26, 2021
5.356
5.383
5.185
5.257
1,749,345
-0.14(-2.67%)
Feb 25, 2021
5.581
5.617
5.356
5.401
1,048,496
-0.24(-4.31%)
Feb 24, 2021
5.527
5.680
5.473
5.644
1,048,249
+0.24(+4.50%)
Feb 23, 2021
5.383
5.432
5.176
5.401
1,010,915
+0.07(+1.35%)
Feb 22, 2021
5.311
5.392
5.293
5.329
734,433
-0.04(-0.67%)
Feb 19, 2021
5.356
5.459
5.302
5.365
843,676
+0.05(+0.85%)
Feb 18, 2021
5.320
5.356
5.257
5.320
724,692
-0.04(-0.67%)
Feb 17, 2021
5.410
5.410
5.284
5.356
1,140,581
-0.19(-3.41%)
Feb 16, 2021
5.626
5.653
5.500
5.545
2,038,394
-0.32(-5.52%)
Feb 12, 2021
5.725
5.896
5.693
5.869
1,042,096
+0.00(+0.00%)
Feb 11, 2021
5.851
5.869
5.680
5.869
1,933,627
-0.04(-0.76%)
Feb 10, 2021
6.301
6.337
5.860
5.914
2,665,559
-0.56(-8.62%)
Feb 09, 2021
6.427
6.580
6.310
6.472
2,330,464
+0.41(+6.84%)
Feb 08, 2021
5.986
6.112
5.959
6.058
1,159,202
-0.04(-0.59%)
Feb 05, 2021
5.932
6.112
5.887
6.094
1,831,890
+0.53(+9.55%)
Feb 04, 2021
5.563
5.599
5.509
5.563
861,688
+0.14(+2.49%)
Feb 03, 2021
5.365
5.518
5.347
5.428
776,842
+0.16(+3.08%)
Feb 02, 2021
5.266
5.302
5.167
5.266
962,371
+0.11(+2.09%)
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
.