Breaking News Bar

Business News and Information

Micro Focus Intl Plc (NY: MFGP )

6.000 USD -0.270 (-4.31%)
Official Closing Price Updated: 7:13 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 6.200 6.240 5.950 6.000 943,760 -0.27(-4.31%)
Feb 24, 2021 6.140 6.310 6.080 6.270 943,538 +0.27(+4.50%)
Feb 23, 2021 5.980 6.035 5.750 6.000 909,933 +0.08(+1.35%)
Feb 22, 2021 5.900 5.990 5.880 5.920 661,070 -0.04(-0.67%)
Feb 19, 2021 5.950 6.065 5.890 5.960 759,400 +0.05(+0.85%)
Feb 18, 2021 5.910 5.950 5.840 5.910 652,302 -0.04(-0.67%)
Feb 17, 2021 6.010 6.010 5.870 5.950 1,026,647 -0.21(-3.41%)
Feb 16, 2021 6.250 6.280 6.110 6.160 1,834,776 -0.36(-5.52%)
Feb 12, 2021 6.360 6.550 6.325 6.520 938,000 +0.00(+0.00%)
Feb 11, 2021 6.500 6.520 6.310 6.520 1,740,474 -0.05(-0.76%)
Feb 10, 2021 7.000 7.040 6.510 6.570 2,399,292 -0.62(-8.62%)
Feb 09, 2021 7.140 7.310 7.010 7.190 2,097,670 +0.46(+6.84%)
Feb 08, 2021 6.650 6.790 6.620 6.730 1,043,408 -0.04(-0.59%)
Feb 05, 2021 6.590 6.790 6.540 6.770 1,648,900 +0.59(+9.55%)
Feb 04, 2021 6.180 6.220 6.120 6.180 775,613 +0.15(+2.49%)
Feb 03, 2021 5.960 6.130 5.940 6.030 699,242 +0.18(+3.08%)
Feb 02, 2021 5.850 5.890 5.740 5.850 866,239 +0.12(+2.09%)
Feb 01, 2021 5.720 5.750 5.590 5.730 1,082,522 -0.17(-2.88%)
Jan 29, 2021 6.100 6.180 5.825 5.900 1,205,000 -0.02(-0.34%)
Jan 28, 2021 5.910 5.960 5.790 5.920 879,313 +0.01(+0.17%)
Jan 27, 2021 5.610 6.040 5.600 5.910 1,628,980 +0.37(+6.68%)
Jan 26, 2021 5.500 5.620 5.460 5.540 1,103,664 +0.26(+4.92%)
Jan 25, 2021 5.150 5.320 5.130 5.280 1,902,876 -0.25(-4.52%)
Jan 22, 2021 5.440 5.560 5.390 5.530 715,100 -0.02(-0.36%)
Jan 21, 2021 5.610 5.630 5.490 5.550 418,400 -0.08(-1.42%)
Jan 20, 2021 5.600 5.690 5.600 5.630 440,482 +0.01(+0.18%)
Jan 19, 2021 5.620 5.670 5.545 5.620 683,842 -0.04(-0.71%)
Jan 15, 2021 5.750 5.780 5.623 5.660 600,200 -0.15(-2.58%)
Jan 14, 2021 5.560 5.810 5.530 5.810 1,317,306 +0.47(+8.80%)
Jan 13, 2021 5.410 5.440 5.320 5.340 424,637 -0.11(-2.02%)
Jan 12, 2021 5.280 5.460 5.280 5.450 724,020 +0.16(+3.02%)
Jan 11, 2021 5.400 5.440 5.270 5.290 1,319,364 -0.43(-7.52%)
Jan 08, 2021 5.770 5.775 5.615 5.720 567,900 +0.01(+0.18%)
Jan 07, 2021 5.740 5.760 5.690 5.710 433,367 +0.03(+0.53%)
Jan 06, 2021 5.640 5.780 5.610 5.680 575,793 -0.06(-1.05%)
Jan 05, 2021 5.600 5.740 5.580 5.740 835,949 +0.31(+5.71%)
Jan 04, 2021 5.750 5.760 5.390 5.430 1,007,138 -0.28(-4.90%)
Dec 31, 2020 5.710 5.710 5.710 554,427 -0.06(-1.04%)
Dec 30, 2020 5.810 5.840 5.760 5.770 554,427 +0.00(+0.00%)
Dec 29, 2020 5.950 5.995 5.756 5.770 1,771,600 +0.04(+0.70%)
Dec 28, 2020 5.870 5.945 5.650 5.730 852,230 -0.08(-1.38%)
Dec 24, 2020 5.930 5.958 5.790 5.810 782,400 -0.07(-1.19%)
Dec 23, 2020 5.770 5.935 5.750 5.880 1,945,074 +0.09(+1.55%)
Dec 22, 2020 5.720 5.860 5.710 5.790 797,565 +0.04(+0.70%)
Dec 21, 2020 5.550 5.765 5.520 5.750 1,113,584 -0.05(-0.86%)
Dec 18, 2020 6.020 6.040 5.780 5.800 1,224,100 -0.33(-5.38%)
Dec 17, 2020 6.010 6.180 5.960 6.130 1,546,683 +0.32(+5.51%)
Dec 16, 2020 5.890 5.960 5.770 5.810 895,694 -0.20(-3.33%)
Dec 15, 2020 5.840 6.020 5.780 6.010 1,575,646 +0.27(+4.70%)
Dec 14, 2020 5.890 5.970 5.740 5.740 1,894,189 -0.29(-4.81%)
Dec 11, 2020 6.080 6.180 5.950 6.030 1,054,200 -0.32(-5.04%)
Dec 10, 2020 6.310 6.400 6.230 6.350 935,494 -0.01(-0.16%)
Dec 09, 2020 6.530 6.560 6.240 6.360 1,557,385 +0.18(+2.91%)
Dec 08, 2020 6.340 6.380 6.110 6.180 1,768,578 -0.36(-5.50%)
Dec 07, 2020 6.620 6.660 6.350 6.540 2,780,372 +0.71(+12.18%)
Dec 04, 2020 5.970 6.000 5.710 5.830 2,075,700 +0.12(+2.10%)
Dec 03, 2020 5.180 6.500 5.160 5.710 7,134,229 +0.73(+14.66%)
Dec 02, 2020 4.710 4.980 4.690 4.980 1,241,024 +0.26(+5.51%)
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.
 
bottom clear