Micro Focus International PLC ADR (MFGP) Historical Stock Data

6.53 ↓0.00 (-0.08%)
As of January 27, 2023, 1:56pm EST.

Historical Data

In the past 30 trading days, MFGP is up 0.10% a day on average. There have been 21 days where Micro Focus International PLC ADR closed green and 9 days where MFGP closed red.

DateOpenCloseChangeLowHighVolume
2023-01-266.526.53↑$0.01 (0.15%)6.516.55285.44K
2023-01-256.486.53↑$0.05 (0.77%)6.476.57510.34K
2023-01-246.476.48↑$0.01 (0.15%)6.466.54281.04K
2023-01-236.496.48↓$0.01 (-0.15%)6.486.52509.63K
2023-01-206.486.51↑$0.03 (0.46%)6.486.55140.15K
2023-01-196.506.49↓$0.01 (-0.15%)6.496.53285.66K
2023-01-186.526.50↓$0.02 (-0.31%)6.506.54338.03K
2023-01-176.446.47↑$0.03 (0.47%)6.446.47198.28K
2023-01-136.396.43↑$0.04 (0.63%)6.396.43191.96K
2023-01-126.416.44↑$0.03 (0.47%)6.366.45420.79K
2023-01-116.376.37↑$0.00 (0.00%)6.366.3954.11K
2023-01-106.376.40↑$0.03 (0.47%)6.376.41141.24K
2023-01-096.396.39↑$0.00 (0.00%)6.396.42261.18K
2023-01-066.266.32↑$0.06 (0.96%)6.266.341.43M
2023-01-056.266.28↑$0.02 (0.32%)6.256.29134.05K
2023-01-046.326.31↓$0.01 (-0.16%)6.306.35154.94K
2023-01-036.306.30↑$0.00 (0.00%)6.276.34242.86K
2022-12-306.316.31↑$0.00 (0.00%)6.306.33159.57K
2022-12-296.336.30↓$0.03 (-0.47%)6.306.35175.26K
2022-12-286.346.32↓$0.02 (-0.32%)6.316.37155.12K
2022-12-276.286.29↑$0.01 (0.16%)6.286.32178.03K
2022-12-236.326.32↑$0.00 (0.00%)6.316.34436.75K
2022-12-226.256.26↑$0.01 (0.16%)6.216.27184.99K
2022-12-216.306.30↑$0.00 (0.00%)6.286.32110.68K
2022-12-206.286.31↑$0.03 (0.48%)6.286.35147.40K
2022-12-196.346.29↓$0.05 (-0.79%)6.296.34129.26K
2022-12-166.226.31↑$0.09 (1.45%)6.226.33352.16K
2022-12-156.406.29↓$0.11 (-1.72%)6.296.42164.14K
2022-12-146.396.42↑$0.03 (0.47%)6.366.44183.23K
2022-12-136.426.39↓$0.03 (-0.47%)6.396.45172.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$MFGP I think I like this stock more everyday

0 Like Report