Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.775 4.859 4.747 4.822 939,386 -0.16(-3.20%)
Feb 25, 2022 4.784 4.981 4.864 4.981 1,112,511 +0.07(+1.33%)
Feb 24, 2022 4.644 4.925 4.625 4.915 1,220,712 -0.09(-1.87%)
Feb 23, 2022 5.074 5.135 4.981 5.009 1,061,575 -0.07(-1.47%)
Feb 22, 2022 4.990 5.168 4.971 5.084 572,297 -0.07(-1.45%)
Feb 18, 2022 5.159 0 -0.09(-1.78%)
Feb 17, 2022 5.346 5.365 5.238 5.252 339,682 -0.17(-3.11%)
Feb 16, 2022 5.383 5.440 5.365 5.421 487,075 -0.01(-0.17%)
Feb 15, 2022 5.346 5.430 5.299 5.430 783,786 +0.02(+0.35%)
Feb 14, 2022 5.477 5.477 5.383 5.411 773,490 -0.18(-3.18%)
Feb 11, 2022 5.711 5.814 5.561 5.589 870,451 -0.21(-3.55%)
Feb 10, 2022 5.786 6.160 5.781 5.795 2,585,524 +0.09(+1.64%)
Feb 09, 2022 5.608 5.730 5.599 5.702 873,448 +0.58(+11.33%)
Feb 08, 2022 5.028 5.149 5.009 5.121 1,041,053 -0.59(-10.33%)
Feb 07, 2022 5.655 5.753 5.646 5.711 596,727 +0.09(+1.67%)
Feb 04, 2022 5.599 5.636 5.547 5.617 619,594 -0.07(-1.15%)
Feb 03, 2022 5.739 5.683 5.683 497,096 -0.19(-3.19%)
Feb 02, 2022 5.852 5.889 5.837 5.870 551,051 +0.11(+1.95%)
Feb 01, 2022 5.692 5.758 5.646 5.758 675,094 +0.06(+0.99%)
Jan 31, 2022 5.505 5.711 5.702 461,740 +0.17(+3.05%)
Jan 28, 2022 5.468 5.533 5.416 5.533 560,327 +0.12(+2.25%)
Jan 27, 2022 5.440 5.496 5.388 5.411 855,568 +0.07(+1.40%)
Jan 26, 2022 5.430 5.458 5.308 5.337 650,330 -0.04(-0.70%)
Jan 25, 2022 5.308 5.421 5.234 5.374 634,943 +0.02(+0.35%)
Jan 24, 2022 5.243 5.355 5.121 5.355 1,093,027 -0.09(-1.72%)
Jan 21, 2022 5.543 5.585 5.435 5.449 689,518 -0.17(-3.00%)
Jan 20, 2022 5.683 5.785 5.617 5.617 540,581 +0.05(+0.84%)
Jan 19, 2022 5.617 5.660 5.561 5.571 644,464 +0.01(+0.17%)
Jan 18, 2022 5.571 5.646 5.547 5.561 449,322 -0.04(-0.67%)
Jan 14, 2022 5.599 0 +0.08(+1.53%)
Jan 13, 2022 5.608 5.636 5.514 5.514 648,008 -0.22(-3.76%)
Jan 12, 2022 5.870 5.917 5.683 5.730 870,444 -0.20(-3.32%)
Jan 11, 2022 5.655 5.955 5.655 5.926 3,107,868 +0.65(+12.23%)
Jan 10, 2022 5.206 5.294 5.168 5.280 414,158 +0.00(+0.00%)
Jan 07, 2022 5.224 5.304 5.215 5.280 366,544 +0.01(+0.18%)
Jan 06, 2022 5.243 5.318 5.196 5.271 459,604 +0.02(+0.36%)
Jan 05, 2022 5.374 5.407 5.243 5.252 658,099 -0.11(-2.09%)
Jan 04, 2022 5.327 5.411 5.327 5.365 734,928 +0.09(+1.78%)
Jan 03, 2022 5.224 5.280 5.196 5.271 590,700 +0.06(+1.08%)
Dec 31, 2021 5.196 5.271 5.196 5.215 461,010 +0.01(+0.18%)
Dec 30, 2021 5.140 5.224 5.140 5.206 732,610 +0.12(+2.39%)
Dec 29, 2021 5.093 5.112 5.037 5.084 936,641 +0.04(+0.74%)
Dec 28, 2021 5.000 5.065 4.995 5.046 436,818 -0.02(-0.37%)
Dec 27, 2021 4.962 5.074 4.925 5.065 512,160 +0.07(+1.50%)
Dec 23, 2021 5.046 5.046 4.962 4.990 683,077 +0.13(+2.70%)
Dec 22, 2021 4.878 4.887 4.831 4.859 1,172,313 +0.15(+3.18%)
Dec 21, 2021 4.569 4.733 4.569 4.709 799,894 +0.26(+5.89%)
Dec 20, 2021 4.457 4.503 4.400 4.447 685,503 +0.00(+0.00%)
Dec 17, 2021 4.269 4.471 4.232 4.447 1,182,183 +0.35(+8.45%)
Dec 16, 2021 4.204 4.232 4.101 4.101 424,995 -0.03(-0.68%)
Dec 15, 2021 4.119 4.138 4.040 4.129 663,639 +0.05(+1.15%)
Dec 14, 2021 4.176 4.218 4.082 4.082 633,308 -0.10(-2.46%)
Dec 13, 2021 4.241 4.241 4.119 4.185 789,756 -0.15(-3.46%)
Dec 10, 2021 4.344 4.382 4.316 4.335 541,947 -0.07(-1.49%)
Dec 09, 2021 4.428 4.466 4.382 4.400 331,118 -0.03(-0.63%)
Dec 08, 2021 4.447 4.485 4.382 4.428 590,005 +0.04(+0.85%)
Dec 07, 2021 4.354 4.466 4.347 4.391 514,478 +0.11(+2.63%)
Dec 06, 2021 4.091 4.307 4.054 4.279 1,226,778 +0.01(+0.22%)
Dec 03, 2021 4.400 4.410 4.241 4.269 1,470,413 -0.15(-3.39%)
Dec 02, 2021 4.344 4.433 4.283 4.419 1,165,173 +0.09(+2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.