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 (%)
Nov 30, 2022
6.200
6.240
6.170
6.220
316,089
+0.04(+0.65%)
Nov 29, 2022
6.180
6.225
6.170
6.180
94,909
+0.00(+0.00%)
Nov 28, 2022
6.210
6.260
6.170
6.180
170,321
-0.05(-0.80%)
Nov 25, 2022
6.230
6.250
6.210
6.230
158,833
+0.04(+0.65%)
Nov 23, 2022
6.130
6.200
6.130
6.190
398,018
+0.17(+2.82%)
Nov 22, 2022
6.110
6.110
5.970
6.020
218,540
-0.09(-1.47%)
Nov 21, 2022
6.140
6.150
6.100
6.110
257,943
-0.04(-0.65%)
Nov 18, 2022
6.170
6.200
6.150
6.150
325,300
+0.00(+0.00%)
Nov 17, 2022
6.130
6.160
6.100
6.150
589,925
-0.05(-0.81%)
Nov 16, 2022
6.160
6.200
6.145
6.200
479,717
+0.07(+1.14%)
Nov 15, 2022
6.190
6.210
6.110
6.130
302,406
+0.05(+0.82%)
Nov 14, 2022
6.060
6.105
6.060
6.080
247,571
-0.04(-0.65%)
Nov 11, 2022
6.070
6.145
6.055
6.120
692,492
+0.08(+1.32%)
Nov 10, 2022
6.000
6.090
5.990
6.040
1,176,731
+0.17(+2.90%)
Nov 09, 2022
5.880
5.915
5.855
5.870
406,129
-0.07(-1.18%)
Nov 08, 2022
5.960
6.000
5.930
5.940
675,995
-0.03(-0.50%)
Nov 07, 2022
5.930
5.985
5.923
5.970
409,366
+0.08(+1.36%)
Nov 04, 2022
5.840
5.910
5.810
5.890
476,298
+0.11(+1.90%)
Nov 03, 2022
5.770
5.795
5.735
5.780
392,784
-0.10(-1.70%)
Nov 02, 2022
5.920
5.970
5.870
5.880
392,886
-0.01(-0.17%)
Nov 01, 2022
5.970
5.970
5.880
5.890
253,165
-0.03(-0.51%)
Oct 31, 2022
5.920
5.940
5.910
5.920
333,213
-0.07(-1.17%)
Oct 28, 2022
5.970
6.000
5.945
5.990
369,780
+0.02(+0.34%)
Oct 27, 2022
5.960
6.005
5.945
5.970
415,102
-0.02(-0.33%)
Oct 26, 2022
5.930
6.015
5.930
5.990
486,224
+0.08(+1.35%)
Oct 25, 2022
5.860
5.940
5.860
5.910
448,599
+0.07(+1.20%)
Oct 24, 2022
5.780
5.865
5.780
5.840
303,260
+0.01(+0.17%)
Oct 21, 2022
5.710
5.850
5.705
5.830
426,908
+0.07(+1.22%)
Oct 20, 2022
5.780
5.815
5.640
5.760
584,595
-0.03(-0.52%)
Oct 19, 2022
5.800
5.805
5.710
5.790
547,190
-0.07(-1.19%)
Oct 18, 2022
5.840
5.870
5.810
5.860
334,650
-0.01(-0.17%)
Oct 17, 2022
5.840
5.915
5.840
5.870
173,485
+0.10(+1.73%)
Oct 14, 2022
5.790
5.815
5.750
5.770
194,553
-0.07(-1.20%)
Oct 13, 2022
5.770
5.905
5.750
5.840
305,246
+0.09(+1.57%)
Oct 12, 2022
5.690
5.780
5.685
5.750
144,576
+0.06(+1.05%)
Oct 11, 2022
5.700
5.770
5.680
5.690
287,773
-0.04(-0.70%)
Oct 10, 2022
5.700
5.765
5.680
5.730
304,012
-0.01(-0.17%)
Oct 07, 2022
5.740
5.765
5.700
5.740
187,165
-0.05(-0.86%)
Oct 06, 2022
5.810
5.825
5.765
5.790
192,326
-0.10(-1.70%)
Oct 05, 2022
5.820
5.920
5.800
5.890
175,034
-0.06(-1.01%)
Oct 04, 2022
5.850
5.950
5.850
5.950
163,118
+0.12(+2.06%)
Oct 03, 2022
5.810
5.860
5.785
5.830
298,290
+0.13(+2.28%)
Sep 30, 2022
5.710
5.765
5.680
5.700
250,169
-0.02(-0.35%)
Sep 29, 2022
5.670
5.750
5.630
5.720
272,131
+0.05(+0.88%)
Sep 28, 2022
5.510
5.685
5.495
5.670
381,626
+0.19(+3.47%)
Sep 27, 2022
5.550
5.565
5.430
5.480
440,050
-0.08(-1.44%)
Sep 26, 2022
5.560
5.610
5.525
5.560
459,679
-0.04(-0.71%)
Sep 23, 2022
5.680
5.700
5.580
5.600
512,540
-0.09(-1.58%)
Sep 22, 2022
5.830
5.835
5.690
5.690
454,128
-0.11(-1.90%)
Sep 21, 2022
5.870
5.890
5.790
5.800
210,883
-0.04(-0.68%)
Sep 20, 2022
5.850
5.895
5.790
5.840
239,763
-0.01(-0.17%)
Sep 19, 2022
5.810
5.875
5.760
5.850
147,273
+0.03(+0.52%)
Sep 16, 2022
5.880
5.900
5.820
5.820
580,435
-0.10(-1.69%)
Sep 15, 2022
5.920
5.965
5.880
5.920
197,801
-0.01(-0.17%)
Sep 14, 2022
5.950
5.980
5.910
5.930
246,007
+0.00(+0.00%)
Sep 13, 2022
5.940
5.970
5.910
5.930
284,497
-0.10(-1.66%)
Sep 12, 2022
6.010
6.050
5.971
6.030
382,704
+0.07(+1.17%)
Sep 09, 2022
5.950
5.980
5.920
5.960
352,610
+0.10(+1.71%)
Sep 08, 2022
5.920
5.945
5.845
5.860
347,346
-0.05(-0.85%)
Sep 07, 2022
5.880
5.940
5.871
5.910
253,521
+0.04(+0.68%)
Sep 06, 2022
5.950
5.955
5.850
5.870
446,028
-0.01(-0.17%)
Sep 02, 2022
5.950
5.970
5.870
5.880
619,825
-0.10(-1.67%)
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
.