MFGP - Micro Focus International plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201919.3019.5418.9719.0019.00159,745
Aug 22, 201919.5919.6319.3319.4419.44206,400
Aug 21, 201919.4619.6719.3719.5319.53275,400
Aug 20, 201919.0619.1718.9018.9918.99222,600
Aug 19, 201919.2519.3819.1819.2119.21351,700
Aug 16, 201919.0219.4019.0219.3619.36401,400
Aug 15, 201918.8819.0818.7918.8718.87287,700
Aug 14, 201919.1319.1618.6518.7718.77322,300
Aug 13, 201919.2919.5019.2119.3419.34437,600
Aug 12, 201920.1120.1319.6019.7419.74229,300
Aug 09, 201920.1820.2519.9620.0120.01360,600
Aug 08, 201920.3420.6020.3220.4820.48371,800
Aug 07, 201919.9320.1619.7720.0920.09300,500
Aug 06, 201920.3820.5120.0420.3320.33346,300
Aug 05, 201920.1420.1519.5419.7719.77366,000
Aug 02, 201921.3321.4120.7220.9020.90400,200
Aug 01, 201921.1521.6420.9120.9720.97373,800
Jul 31, 201921.1321.3120.5820.8620.86428,200
Jul 30, 201921.0321.2920.9521.0921.09220,500
Jul 29, 201921.2521.2820.8221.0021.00273,800
Jul 26, 201921.2721.4121.1921.2621.26188,900
Jul 25, 201921.1321.1920.8320.8320.83250,000
Jul 24, 201921.0621.2920.9921.2021.20242,500
Jul 23, 201920.8520.9720.6620.7820.78234,100
Jul 22, 201920.6321.0720.5420.8420.84391,400
Jul 19, 201920.7820.8320.4320.4420.44257,200
Jul 18, 201921.0121.0820.7020.8320.83329,600
Jul 17, 201921.0421.2820.8920.9020.90471,700
Jul 16, 201920.5620.9520.5120.6520.65357,400
Jul 15, 201920.9421.0320.4620.6720.67926,900
Jul 12, 201922.1422.1821.9422.0022.00346,900
Jul 11, 201921.9822.0621.5721.6421.64512,600
Jul 10, 201922.1322.4021.6622.0622.061,459,400
Jul 09, 201925.6925.7924.2624.5024.50799,900
Jul 08, 201926.2726.3526.0726.2126.21234,300
Jul 05, 201926.2326.4126.1126.3926.39184,600
Jul 03, 201926.9627.2526.9627.1827.18156,400
Jul 02, 201926.8427.0026.8426.9326.93205,800
Jul 01, 201926.7526.9226.6326.7226.72283,200
Jun 28, 201926.0226.2525.9126.1926.19308,700
Jun 27, 201925.8126.0025.7225.8025.80260,500
Jun 26, 201925.8426.0825.6525.7525.75345,300
Jun 25, 201926.4926.6826.2926.3226.32382,500
Jun 24, 201926.0826.4125.9926.3226.32486,000
Jun 21, 201925.4825.4825.1725.3125.31524,600
Jun 20, 201925.7125.8225.4025.5125.51337,400
Jun 19, 201925.1825.2425.0125.0525.05346,500
Jun 18, 201925.3925.6225.3525.4025.40218,600
Jun 17, 201924.9825.2524.9825.0125.01335,600
Jun 14, 201924.9424.9624.6724.7024.70221,800
Jun 13, 201925.0725.3224.9925.1625.16198,600
Jun 12, 201925.3725.5025.2725.3725.37321,100
Jun 11, 201925.5525.6225.2425.4525.45320,300
Jun 10, 201924.7825.1624.7424.7724.77238,200
Jun 07, 201924.6724.8024.6124.6624.66245,500
Jun 06, 201924.4324.4424.1724.2724.27239,200
Jun 05, 201924.4724.4924.0424.2124.21283,000
Jun 04, 201923.5723.9023.3123.9023.901,036,900
Jun 03, 201923.8623.8823.2123.4723.47388,400
May 31, 201923.9924.1523.8323.9723.97390,300
May 30, 201924.0324.1523.8223.9323.93260,300
May 29, 201923.9424.1123.6123.7623.76274,100
May 28, 201925.1925.2924.6324.6524.65771,200
May 24, 201925.0225.0424.7624.8824.88417,200
May 23, 201924.8924.8924.3524.5924.59410,400
May 22, 201924.9125.1324.8625.0125.01335,600
May 21, 201924.7124.9024.5224.6424.64266,600
May 20, 201924.2124.2123.9424.0424.04401,400
May 17, 201924.2424.3023.9323.9523.95239,000
May 16, 201923.5423.9923.5423.9923.99285,000
May 15, 201922.9723.6222.9723.3223.32292,400
May 14, 201922.8523.1922.7823.0823.08182,800
May 13, 201922.9222.9522.3922.4622.46284,900
May 10, 201923.3723.5223.1323.4123.41362,500
May 09, 201922.9123.4722.7523.3723.37204,200
May 08, 201923.3023.5923.2123.4123.41325,800
May 07, 201923.1323.2022.6322.9022.90280,800
May 06, 201922.9123.5222.6523.4223.42214,200
May 03, 201923.3823.6823.2523.6023.60504,400
May 02, 201923.2623.2822.8023.1323.13529,400
May 01, 201924.5424.7023.6923.6923.69570,600
Apr 30, 201925.1425.2724.8724.9624.96393,000
Apr 30, 20195.243 Dividend
Apr 30, 20191/0 Stock Split
Apr 29, 201924.6825.1624.5725.1019.86727,300
Apr 26, 201924.5124.6424.0024.5919.45473,200
Apr 25, 201924.9025.0324.6924.8519.66463,300
Apr 24, 201925.4625.6825.4525.4820.16550,800
Apr 23, 201924.5725.0024.5724.9219.71390,100
Apr 22, 201924.6524.9124.6424.9019.70254,300
Apr 18, 201924.7424.8924.5924.7719.60314,100
Apr 17, 201925.1925.1924.5624.6519.50297,400
Apr 16, 201925.2525.3525.0625.1119.86389,200
Apr 15, 201925.3725.5425.2725.2920.01529,700
Apr 12, 201925.3325.3525.1025.2519.98489,000
Apr 11, 201925.1825.3525.1125.2319.96344,900
Apr 10, 201925.1125.3925.1125.2419.97304,300
Apr 09, 201925.0725.2425.0225.1119.86233,700
Apr 08, 201925.5625.7625.3925.6520.29527,100
Apr 05, 201925.4825.5425.1725.2920.01725,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...