U.S. markets open in 6 hours 1 minute

Micro Focus International plc (MCFUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.40+0.05 (+0.61%)
At close: 10:21AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20217.407.407.407.407.40100
Jun 16, 20217.367.367.367.367.36-
Jun 15, 20217.367.367.367.367.36-
Jun 14, 20217.367.367.367.367.36-
Jun 11, 20217.367.367.367.367.36-
Jun 10, 20217.367.367.367.367.36-
Jun 09, 20217.367.367.367.367.36-
Jun 08, 20217.367.367.367.367.36700
Jun 07, 20217.387.387.387.387.38-
Jun 04, 20217.387.387.387.387.38-
Jun 03, 20217.387.387.387.387.38-
Jun 02, 20217.387.387.387.387.38-
Jun 01, 20217.387.387.387.387.38-
May 28, 20217.387.387.387.387.38-
May 27, 20217.757.757.387.387.38500
May 26, 20216.856.856.856.856.85-
May 25, 20216.856.856.856.856.85-
May 24, 20216.856.856.856.856.85-
May 21, 20216.856.856.856.856.85-
May 20, 20216.856.856.856.856.85-
May 19, 20216.856.856.856.856.85-
May 18, 20216.856.856.856.856.85-
May 17, 20216.856.856.856.856.85-
May 14, 20216.856.856.856.856.85-
May 13, 20216.856.856.856.856.85-
May 12, 20216.856.856.856.856.85-
May 11, 20216.856.856.856.856.85-
May 10, 20216.856.856.856.856.85-
May 07, 20216.856.856.856.856.85-
May 06, 20216.856.856.856.856.85-
May 05, 20216.856.856.856.856.85-
May 04, 20216.856.856.856.856.85-
May 03, 20216.856.856.856.856.85-
Apr 30, 20216.856.856.856.856.85-
Apr 29, 20216.856.856.856.856.85-
Apr 28, 20216.856.856.856.856.85-
Apr 27, 20216.856.856.856.856.85200
Apr 26, 20217.357.357.357.357.35-
Apr 23, 20217.357.357.357.357.35-
Apr 22, 20217.357.357.357.357.35-
Apr 21, 20217.357.357.357.357.35-
Apr 20, 20217.357.357.357.357.35-
Apr 19, 20217.357.357.357.357.35500
Apr 16, 20217.357.357.357.357.35-
Apr 15, 20217.357.357.357.357.35400
Apr 14, 20217.357.357.357.357.35-
Apr 13, 20217.357.357.357.357.35-
Apr 12, 20217.357.357.357.357.35-
Apr 09, 20217.357.357.357.357.35-
Apr 08, 20217.357.357.357.357.35-
Apr 07, 20217.357.357.357.357.35-
Apr 06, 20217.357.357.357.357.35-
Apr 05, 20217.357.357.357.357.35-
Apr 01, 20217.357.357.357.357.35-
Mar 31, 20217.357.357.357.357.35-
Mar 30, 20217.357.357.357.357.35-
Mar 29, 20217.357.357.357.357.35300
Mar 26, 20216.416.416.416.416.41-
Mar 25, 20216.416.416.416.416.41-
Mar 24, 20216.416.416.416.416.41-
Mar 23, 20216.416.416.416.416.41-
Mar 22, 20216.416.416.416.416.41-
Mar 19, 20216.416.416.416.416.41-
Mar 18, 20216.416.416.416.416.41-
Mar 17, 20216.416.416.416.416.41100
Mar 16, 20217.107.107.107.107.10100
Mar 15, 20217.037.037.037.037.03-
Mar 12, 20217.037.037.037.037.03-
Mar 11, 20217.037.037.037.037.03-
Mar 11, 20210.157 Dividend
Mar 10, 20217.037.037.037.036.87-
Mar 09, 20217.037.037.037.036.87-
Mar 08, 20217.037.037.037.036.87-
Mar 05, 20217.037.037.037.036.87-
Mar 04, 20217.037.037.037.036.87100
Mar 03, 20216.206.206.206.206.06-
Mar 02, 20216.206.206.206.206.06-
Mar 01, 20216.206.206.206.206.06-
Feb 26, 20216.206.206.206.206.06-
Feb 25, 20216.206.206.206.206.06-
Feb 24, 20216.206.206.206.206.06-
Feb 23, 20216.206.206.206.206.06-
Feb 22, 20216.206.206.206.206.06-
Feb 19, 20216.206.206.206.206.06-
Feb 18, 20216.206.206.206.206.06600
Feb 17, 20216.546.546.546.546.39-
Feb 16, 20216.546.546.546.546.39-
Feb 12, 20216.546.546.546.546.392,000
Feb 11, 20216.296.296.296.296.15100
Feb 10, 20216.806.806.796.796.64400
Feb 09, 20216.146.146.146.146.00-
Feb 08, 20216.146.146.146.146.00-
Feb 05, 20216.146.146.146.146.00-
Feb 04, 20216.146.146.146.146.00100
Feb 03, 20216.146.146.146.146.00-
Feb 02, 20216.146.146.146.146.00-
Feb 01, 20216.146.146.146.146.00-
Jan 29, 20216.146.146.146.146.00100
Jan 28, 20216.036.036.036.035.90-
Jan 27, 20216.036.036.036.035.90100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...