Micro Focus International PLC ADR (MFGP) Historical Stock Data

6.50 ↑0.02 (0.31%)

As of January 30, 2023, 3:25pm EST.

Historical Data

In the past 30 trading days, MFGP is up 0.16% a day on average. There have been 22 days where Micro Focus International PLC ADR closed green and 8 days where MFGP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	6.37	6.48	↑$0.11 (1.73%)	6.37	6.53	200.46K
2023-01-27	6.51	6.51	↑$0.00 (0.00%)	6.50	6.55	169.65K
2023-01-26	6.52	6.53	↑$0.01 (0.15%)	6.51	6.55	285.44K
2023-01-25	6.48	6.53	↑$0.05 (0.77%)	6.47	6.57	510.34K
2023-01-24	6.47	6.48	↑$0.01 (0.15%)	6.46	6.54	281.04K
2023-01-23	6.49	6.48	↓$0.01 (-0.15%)	6.48	6.52	509.63K
2023-01-20	6.48	6.51	↑$0.03 (0.46%)	6.48	6.55	140.15K
2023-01-19	6.50	6.49	↓$0.01 (-0.15%)	6.49	6.53	285.66K
2023-01-18	6.52	6.50	↓$0.02 (-0.31%)	6.50	6.54	338.03K
2023-01-17	6.44	6.47	↑$0.03 (0.47%)	6.44	6.47	198.28K
2023-01-13	6.39	6.43	↑$0.04 (0.63%)	6.39	6.43	191.96K
2023-01-12	6.41	6.44	↑$0.03 (0.47%)	6.36	6.45	420.79K
2023-01-11	6.37	6.37	↑$0.00 (0.00%)	6.36	6.39	54.11K
2023-01-10	6.37	6.40	↑$0.03 (0.47%)	6.37	6.41	141.24K
2023-01-09	6.39	6.39	↑$0.00 (0.00%)	6.39	6.42	261.18K
2023-01-06	6.26	6.32	↑$0.06 (0.96%)	6.26	6.34	1.43M
2023-01-05	6.26	6.28	↑$0.02 (0.32%)	6.25	6.29	134.05K
2023-01-04	6.32	6.31	↓$0.01 (-0.16%)	6.30	6.35	154.94K
2023-01-03	6.30	6.30	↑$0.00 (0.00%)	6.27	6.34	242.86K
2022-12-30	6.31	6.31	↑$0.00 (0.00%)	6.30	6.33	159.57K
2022-12-29	6.33	6.30	↓$0.03 (-0.47%)	6.30	6.35	175.26K
2022-12-28	6.34	6.32	↓$0.02 (-0.32%)	6.31	6.37	155.12K
2022-12-27	6.28	6.29	↑$0.01 (0.16%)	6.28	6.32	178.03K
2022-12-23	6.32	6.32	↑$0.00 (0.00%)	6.31	6.34	436.75K
2022-12-22	6.25	6.26	↑$0.01 (0.16%)	6.21	6.27	184.99K
2022-12-21	6.30	6.30	↑$0.00 (0.00%)	6.28	6.32	110.68K
2022-12-20	6.28	6.31	↑$0.03 (0.48%)	6.28	6.35	147.40K
2022-12-19	6.34	6.29	↓$0.05 (-0.79%)	6.29	6.34	129.26K
2022-12-16	6.22	6.31	↑$0.09 (1.45%)	6.22	6.33	352.16K
2022-12-15	6.40	6.29	↓$0.11 (-1.72%)	6.29	6.42	164.14K