Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Dec 01, 2021 4.513 4.531 4.288 4.325 661,305 -0.13(-2.94%)
Nov 30, 2021 4.335 4.466 4.269 4.457 2,065,413 -0.22(-4.80%)
Nov 29, 2021 4.756 4.761 4.625 4.681 504,225 -0.14(-2.91%)
Nov 26, 2021 4.934 4.953 4.775 4.822 468,900 -0.15(-3.01%)
Nov 24, 2021 4.897 4.981 4.868 4.971 308,843 +0.04(+0.76%)
Nov 23, 2021 4.953 5.000 4.906 4.934 554,543 +0.07(+1.35%)
Nov 22, 2021 4.962 4.981 4.868 4.868 380,441 -0.12(-2.44%)
Nov 19, 2021 5.009 5.056 4.943 4.990 490,562 -0.05(-0.93%)
Nov 18, 2021 5.103 5.037 5.014 5.037 758,464 -0.03(-0.55%)
Nov 17, 2021 5.112 5.149 5.060 5.065 570,878 +0.05(+0.93%)
Nov 16, 2021 5.065 5.093 5.018 5.018 372,043 -0.02(-0.37%)
Nov 15, 2021 5.103 5.112 5.018 5.037 328,308 +0.02(+0.37%)
Nov 12, 2021 5.028 5.046 4.981 5.018 464,657 +0.05(+0.94%)
Nov 11, 2021 4.971 5.009 4.953 4.971 271,120 +0.03(+0.57%)
Nov 10, 2021 5.140 4.934 4.943 536,154 -0.12(-2.40%)
Nov 09, 2021 5.018 5.093 4.981 5.065 458,281 +0.07(+1.31%)
Nov 08, 2021 5.056 5.093 5.000 5.000 308,319 -0.18(-3.44%)
Nov 05, 2021 5.093 5.177 5.046 5.177 574,214 +0.19(+3.75%)
Nov 04, 2021 5.112 5.121 4.953 4.990 609,240 -0.05(-0.93%)
Nov 03, 2021 4.981 5.135 4.943 5.037 1,524,148 +0.38(+8.25%)
Nov 02, 2021 4.700 4.700 4.578 4.653 546,725 -0.15(-3.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.