Micro Focus Intl Plc (NY: MFGP )

6.710 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 6.770 6.815 6.650 6.710 728,209 -0.12(-1.76%)
May 04, 2021 7.000 7.010 6.770 6.830 778,115 -0.30(-4.21%)
May 03, 2021 7.100 7.160 7.070 7.130 268,327 +0.08(+1.13%)
Apr 30, 2021 7.130 7.240 7.035 7.050 500,400 -0.02(-0.28%)
Apr 29, 2021 7.060 7.100 7.030 7.070 505,608 -0.01(-0.14%)
Apr 28, 2021 7.080 7.130 7.040 7.080 302,921 -0.03(-0.42%)
Apr 27, 2021 7.160 7.180 7.040 7.110 463,545 -0.16(-2.20%)
Apr 26, 2021 7.200 7.330 7.195 7.270 378,541 +0.07(+0.97%)
Apr 23, 2021 7.200 7.240 7.140 7.200 377,300 +0.03(+0.42%)
Apr 22, 2021 7.100 7.290 7.100 7.170 432,565 -0.01(-0.14%)
Apr 21, 2021 7.000 7.200 6.960 7.180 465,792 +0.05(+0.70%)
Apr 20, 2021 7.340 7.340 7.040 7.130 791,039 -0.33(-4.42%)
Apr 19, 2021 7.510 7.580 7.420 7.460 586,554 +0.05(+0.67%)
Apr 16, 2021 7.450 7.461 7.340 7.410 397,900 -0.02(-0.27%)
Apr 15, 2021 7.520 7.570 7.400 7.430 322,649 -0.09(-1.20%)
Apr 14, 2021 7.580 7.620 7.510 7.520 595,993 +0.05(+0.67%)
Apr 13, 2021 7.450 7.500 7.365 7.470 550,149 +0.10(+1.36%)
Apr 12, 2021 7.550 7.555 7.325 7.370 503,534 -0.21(-2.77%)
Apr 09, 2021 7.630 7.650 7.505 7.580 395,600 -0.12(-1.56%)
Apr 08, 2021 7.700 7.710 7.590 7.700 340,141 +0.06(+0.79%)
Apr 07, 2021 7.710 7.800 7.610 7.640 493,070 +0.07(+0.92%)
Apr 06, 2021 7.600 7.665 7.500 7.570 789,934 -0.32(-4.06%)
Apr 05, 2021 7.900 7.910 7.675 7.890 582,444 +0.07(+0.90%)
Apr 01, 2021 7.730 7.820 7.695 7.820 469,200 +0.14(+1.82%)
Mar 31, 2021 7.700 7.740 7.590 7.680 1,077,616 -0.34(-4.24%)
Mar 30, 2021 7.920 8.190 7.890 8.020 2,041,936 +0.47(+6.23%)
Mar 29, 2021 7.350 7.660 7.340 7.550 1,580,211 +0.25(+3.42%)
Mar 26, 2021 6.890 7.350 6.880 7.300 1,576,700 +0.55(+8.15%)
Mar 25, 2021 6.540 6.765 6.450 6.750 1,309,845 +0.22(+3.37%)
Mar 24, 2021 6.690 6.725 6.520 6.530 985,015 -0.01(-0.15%)
Mar 23, 2021 6.720 6.790 6.530 6.540 986,722 -0.05(-0.76%)
Mar 22, 2021 6.560 6.670 6.510 6.590 622,455 -0.07(-1.05%)
Mar 19, 2021 6.530 6.680 6.420 6.660 1,375,100 +0.09(+1.37%)
Mar 18, 2021 6.770 6.910 6.560 6.570 1,143,939 -0.20(-2.95%)
Mar 17, 2021 6.610 6.845 6.520 6.770 840,184 +0.05(+0.74%)
Mar 16, 2021 6.790 6.820 6.680 6.720 1,002,818 -0.12(-1.75%)
Mar 15, 2021 6.730 6.900 6.690 6.840 1,316,697 +0.09(+1.33%)
Mar 12, 2021 6.680 6.790 6.630 6.750 1,013,300 -0.10(-1.46%)
Mar 11, 2021 6.760 6.930 6.680 6.850 1,576,472 +0.19(+2.85%)
Mar 10, 2021 6.630 6.710 6.550 6.660 1,216,485 -0.04(-0.60%)
Mar 09, 2021 6.560 6.740 6.490 6.700 853,275 -0.05(-0.74%)
Mar 08, 2021 6.480 6.840 6.410 6.750 1,601,159 -0.22(-3.16%)
Mar 05, 2021 7.090 7.090 6.620 6.970 1,912,900 +0.05(+0.72%)
Mar 04, 2021 7.150 7.350 6.730 6.920 2,901,718 +0.00(+0.00%)
Mar 03, 2021 6.890 6.960 6.760 6.920 4,283,598 +0.86(+14.19%)
Mar 02, 2021 6.020 6.120 6.010 6.060 439,395 +0.05(+0.83%)
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.