MCRO.L Historical Prices | MICRO FOCUS INTL Stock

Dow

0.17% Nasdaq

0.29%

Micro Focus International plc (MCRO.L)

-LSE

699.00 8.00(1.13%) 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 11, 2005	203.75	203.75	202.50	202.50	40,000	210.85
Jul 8, 2005	201.25	210.00	201.25	205.62	468,600	214.11
Jul 7, 2005	206.56	207.81	203.12	203.12	6,600	211.50
Jul 6, 2005	210.00	215.62	210.00	212.19	63,400	220.94
Jul 5, 2005	217.50	218.84	210.00	215.00	572,600	223.87
Jul 4, 2005	206.25	217.50	213.44	213.44	37,200	222.24
Jul 1, 2005	200.00	206.25	200.00	200.94	397,700	209.23
Jun 30, 2005	191.56	200.00	187.50	200.00	228,200	208.25
Jun 29, 2005	188.75	195.94	188.75	195.94	26,000	204.02
Jun 28, 2005	195.00	195.00	188.75	195.00	887,400	203.04
Jun 27, 2005	190.00	193.75	190.00	191.56	647,500	199.46
Jun 24, 2005	196.56	196.56	195.62	195.62	7,500	203.69
Jun 23, 2005	193.75	198.75	193.75	196.25	2,558,400	204.34
Jun 22, 2005	192.50	198.12	192.50	194.69	6,000	202.72
Jun 21, 2005	189.38	195.62	189.38	192.81	466,000	200.77
Jun 20, 2005	191.25	193.75	185.00	188.44	18,200	196.21
Jun 17, 2005	195.00	195.00	187.50	191.88	293,900	199.79
Jun 16, 2005	195.00	195.00	190.00	191.25	48,600	199.14
Jun 15, 2005	187.50	190.62	187.50	190.62	100	198.49
Jun 14, 2005	193.75	193.75	190.00	190.00	3,000	197.84
Jun 13, 2005	195.00	195.00	191.88	191.88	800	199.79
Jun 10, 2005	198.75	198.75	195.00	195.00	71,000	203.04
Jun 9, 2005	196.25	196.25	196.25	196.25	8,000	204.34
Jun 8, 2005	195.00	196.64	195.00	196.25	1,092,500	204.34
Jun 7, 2005	193.75	193.75	193.75	193.75	122,000	201.74
Jun 6, 2005	193.75	193.75	192.12	193.75	181,600	201.74
Jun 3, 2005	191.25	192.50	191.25	192.50	20,700	200.44
Jun 2, 2005	190.00	192.50	189.38	190.00	156,300	197.84
Jun 1, 2005	187.50	192.50	187.50	189.38	470,600	197.19
May 31, 2005	188.75	189.38	189.38	189.38	0	197.19
May 30, 2005	188.75	188.75	188.75	188.75	0	196.53
May 27, 2005	188.75	188.75	188.75	188.75	4,800	196.53
May 26, 2005	191.25	191.25	187.12	190.00	149,700	197.84
May 25, 2005	187.50	190.00	187.50	188.12	29,900	195.88
May 24, 2005	187.50	190.00	186.25	187.50	117,000	195.23
May 23, 2005	192.50	197.19	187.50	189.38	131,600	197.19
May 20, 2005	187.50	191.25	187.50	190.62	35,600	198.49
May 19, 2005	187.50	195.00	185.62	186.88	149,400	194.58
May 18, 2005	193.75	193.75	190.00	191.88	756,400	199.79
May 17, 2005	181.25	196.25	181.25	190.94	2,758,900	198.81
May 16, 2005	173.75	178.12	173.75	178.12	67,200	185.47
May 13, 2005	173.12	173.75	168.75	171.88	24,200	178.96
May 12, 2005	162.50	169.06	162.50	169.06	18,311,900	176.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MCRO.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Micro Focus International plc (MCRO.L)