Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 29, 2020 4.645 4.672 4.411 4.411 5,117,606 -0.59(-11.71%)
May 28, 2020 5.014 5.171 4.888 4.996 911,135 +0.01(+0.18%)
May 27, 2020 5.131 5.185 4.843 4.987 892,856 -0.02(-0.36%)
May 26, 2020 4.969 5.050 4.919 5.005 990,257 +0.24(+5.10%)
May 22, 2020 4.690 4.780 4.627 4.762 644,811 +0.14(+2.92%)
May 21, 2020 4.636 4.798 4.537 4.627 904,118 -0.11(-2.28%)
May 20, 2020 4.780 4.845 4.672 4.735 1,031,164 -0.21(-4.19%)
May 19, 2020 5.113 5.131 4.825 4.942 1,376,659 +0.17(+3.58%)
May 18, 2020 4.699 4.798 4.663 4.771 1,081,084 +0.26(+5.79%)
May 15, 2020 4.483 4.582 4.411 4.510 1,484,932 -0.07(-1.57%)
May 14, 2020 4.339 4.582 4.235 4.582 1,039,161 -0.02(-0.39%)
May 13, 2020 4.789 4.807 4.483 4.600 1,251,963 -0.28(-5.72%)
May 12, 2020 5.050 5.095 4.879 4.879 705,177 -0.15(-3.04%)
May 11, 2020 4.978 5.059 4.897 5.032 1,350,059 -0.43(-7.91%)
May 08, 2020 5.356 5.491 5.311 5.464 769,907 +0.19(+3.58%)
May 07, 2020 5.311 5.419 5.212 5.275 902,570 +0.14(+2.81%)
May 06, 2020 5.338 5.374 5.095 5.131 766,388 -0.04(-0.87%)
May 05, 2020 5.293 5.428 5.140 5.176 1,692,198 +0.05(+1.05%)
May 04, 2020 5.113 5.239 4.969 5.122 2,180,278 +0.08(+1.61%)
May 01, 2020 5.068 5.117 4.960 5.041 844,231 -0.30(-5.56%)
Apr 30, 2020 5.626 5.627 5.293 5.338 1,516,143 -0.32(-5.57%)
Apr 29, 2020 5.491 5.734 5.473 5.653 2,434,812 +0.42(+8.09%)
Apr 28, 2020 4.780 5.293 4.636 5.230 3,598,164 +0.69(+15.28%)
Apr 27, 2020 4.321 4.555 4.294 4.537 1,125,320 +0.27(+6.33%)
Apr 24, 2020 4.339 4.375 4.172 4.267 888,337 -0.02(-0.42%)
Apr 23, 2020 4.294 4.447 4.222 4.285 1,317,219 -0.17(-3.84%)
Apr 22, 2020 4.429 4.582 4.411 4.456 1,144,060 +0.14(+3.13%)
Apr 21, 2020 4.348 4.438 4.253 4.321 1,324,373 -0.12(-2.64%)
Apr 20, 2020 4.366 4.604 4.258 4.438 1,500,572 +0.19(+4.45%)
Apr 17, 2020 4.258 4.325 4.145 4.249 3,981,187 +0.17(+4.19%)
Apr 16, 2020 4.276 4.276 4.050 4.077 1,543,547 -0.34(-7.74%)
Apr 15, 2020 4.555 4.573 4.375 4.420 1,259,823 -0.52(-10.56%)
Apr 14, 2020 5.068 5.230 4.906 4.942 1,541,496 -0.18(-3.52%)
Apr 13, 2020 5.311 5.311 5.023 5.122 795,847 +0.34(+7.02%)
Apr 09, 2020 4.542 4.891 4.530 4.786 1,873,089 +0.32(+7.08%)
Apr 08, 2020 4.064 4.498 4.056 4.469 1,673,754 +0.71(+19.01%)
Apr 07, 2020 4.015 4.104 3.739 3.755 2,036,159 -0.02(-0.64%)
Apr 06, 2020 3.642 3.893 3.642 3.780 1,410,375 +0.47(+14.22%)
Apr 03, 2020 3.447 3.447 3.261 3.309 1,377,108 -0.52(-13.56%)
Apr 02, 2020 3.739 3.926 3.723 3.828 737,613 +0.12(+3.28%)
Apr 01, 2020 3.966 4.023 3.650 3.707 1,858,244 -0.41(-9.86%)
Mar 31, 2020 4.039 4.218 4.039 4.112 1,637,169 +0.06(+1.40%)
Mar 30, 2020 4.047 4.120 3.926 4.056 1,984,958 +0.06(+1.42%)
Mar 27, 2020 3.918 4.096 3.788 3.999 919,962 +0.01(+0.20%)
Mar 26, 2020 3.528 4.015 3.423 3.991 2,300,241 +0.07(+1.86%)
Mar 25, 2020 3.861 4.056 3.638 3.918 2,369,042 +0.41(+11.55%)
Mar 24, 2020 3.285 3.545 3.220 3.512 1,869,856 +0.32(+10.18%)
Mar 23, 2020 3.472 3.472 2.976 3.188 5,501,923 -0.67(-17.26%)
Mar 20, 2020 3.958 4.380 3.812 3.853 2,509,370 +0.36(+10.21%)
Mar 19, 2020 3.115 3.609 3.050 3.496 1,487,193 +0.58(+19.72%)
Mar 18, 2020 3.382 3.431 2.774 2.920 1,626,714 -1.05(-26.53%)
Mar 17, 2020 4.039 4.218 3.820 3.974 1,545,117 -0.15(-3.73%)
Mar 16, 2020 4.072 4.299 3.963 4.129 1,864,832 -0.57(-12.09%)
Mar 13, 2020 5.021 5.061 4.299 4.696 1,224,850 -0.30(-6.01%)
Mar 12, 2020 5.224 5.240 4.729 4.997 1,388,934 -1.14(-18.52%)
Mar 11, 2020 6.319 6.323 6.072 6.132 1,343,293 -0.36(-5.50%)
Mar 10, 2020 6.749 6.757 6.294 6.489 1,586,213 +0.26(+4.17%)
Mar 09, 2020 6.473 7.138 6.229 6.229 1,365,029 -0.99(-13.71%)
Mar 06, 2020 7.065 7.470 7.065 7.219 972,976 +0.02(+0.23%)
Mar 05, 2020 7.122 7.260 7.032 7.203 1,682,696 -0.41(-5.43%)
Mar 04, 2020 7.479 7.625 7.381 7.616 623,269 +0.18(+2.40%)
Mar 03, 2020 7.568 7.730 7.316 7.438 1,165,876 -0.11(-1.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.