Micro Focus Intl Plc ADR (NY: MFGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.04	14.04	14.04	0	-0.10(-0.71%)
Mar 28, 2018	13.69	14.16	13.64	14.14	3,280,384	+0.42(+3.06%)
Mar 27, 2018	13.38	13.83	13.32	13.72	3,034,504	+0.39(+2.93%)
Mar 26, 2018	13.46	13.54	13.03	13.33	2,675,297	+0.03(+0.23%)
Mar 23, 2018	13.37	13.58	13.15	13.30	3,998,868	+0.31(+2.39%)
Mar 22, 2018	12.83	13.01	12.67	12.99	7,703,218	-0.26(-1.96%)
Mar 21, 2018	13.46	13.81	13.21	13.25	6,654,772	-0.75(-5.36%)
Mar 20, 2018	14.46	14.46	13.68	14.00	8,654,452	-0.01(-0.07%)
Mar 19, 2018	12.93	15.63	12.85	14.01	30,067,610	-12.20(-46.55%)
Mar 16, 2018	26.33	26.48	26.16	26.21	1,430,222	-0.54(-2.02%)
Mar 15, 2018	27.04	27.05	26.60	26.75	789,982	-0.84(-3.04%)
Mar 14, 2018	27.77	27.81	27.41	27.59	411,141	+0.04(+0.15%)
Mar 13, 2018	27.93	28.02	27.46	27.55	569,536	-0.20(-0.72%)
Mar 12, 2018	27.84	27.94	27.72	27.75	565,666	-0.34(-1.21%)
Mar 09, 2018	27.71	28.14	27.70	28.09	629,009	+0.43(+1.55%)
Mar 08, 2018	27.61	27.81	27.47	27.66	1,342,144	-0.22(-0.79%)
Mar 07, 2018		28.01	27.66	27.88	438,447	-0.35(-1.24%)
Mar 06, 2018	28.21	28.38	28.14	28.23	461,389	+0.13(+0.46%)
Mar 05, 2018	27.40	28.17	27.39	28.10	596,421	+0.31(+1.12%)
Mar 02, 2018	27.38	27.82	27.24	27.79	380,375	+0.50(+1.83%)
Mar 01, 2018	27.80	27.85	27.21	27.29	622,436	-0.77(-2.74%)
Feb 28, 2018	28.50	28.55	28.06	28.06	627,284	-0.37(-1.30%)
Feb 27, 2018	28.69	28.73	28.37	28.43	483,255	-0.37(-1.28%)
Feb 26, 2018	28.77	28.87	28.61	28.80	762,935	+0.37(+1.30%)
Feb 23, 2018	28.26	28.50	28.23	28.43	433,717	-0.13(-0.46%)
Feb 22, 2018	28.65	28.83	28.48	28.56	342,684	-0.04(-0.14%)
Feb 21, 2018	28.60	28.88	28.56	28.60	665,882	-0.10(-0.35%)
Feb 20, 2018	28.56	29.03	28.45	28.70	417,553	-0.81(-2.74%)
Feb 16, 2018		29.51	29.51	29.51	0	-0.15(-0.51%)
Feb 15, 2018	29.05	29.69	28.93	29.66	1,062,174	+0.98(+3.42%)
Feb 14, 2018	28.12	28.77	28.12	28.68	488,016	+0.73(+2.61%)
Feb 13, 2018	28.03	28.17	27.93	27.95	748,450	+0.06(+0.22%)
Feb 12, 2018	27.57	28.08	27.57	27.89	644,878	+0.14(+0.50%)
Feb 09, 2018	27.74	27.85	27.16	27.75	1,486,899	-0.32(-1.14%)
Feb 08, 2018	28.98	29.01	28.06	28.07	839,395	-0.08(-0.28%)
Feb 07, 2018	27.95	28.57	27.90	28.15	1,692,881	-1.10(-3.76%)
Feb 06, 2018	28.69	29.27	28.33	29.25	1,314,502	+0.07(+0.24%)
Feb 05, 2018	29.32	29.50	29.12	29.18	1,467,004	-0.68(-2.28%)
Feb 02, 2018	30.24	30.33	29.76	29.86	1,123,405	-0.31(-1.03%)
Feb 01, 2018	30.06	30.32	29.98	30.17	754,395	-0.07(-0.23%)
Jan 31, 2018	30.34	30.51	30.19	30.24	1,309,231	-0.25(-0.82%)
Jan 30, 2018	30.75	30.75	30.45	30.49	1,431,264	-0.03(-0.10%)
Jan 29, 2018	30.94	30.94	30.44	30.52	1,825,334	-0.63(-2.02%)
Jan 26, 2018	31.17	31.20	30.81	31.15	1,336,664	+0.47(+1.53%)
Jan 25, 2018	31.33	31.40	30.67	30.68	1,547,490	-0.13(-0.42%)
Jan 24, 2018	30.93	31.04	30.65	30.81	1,067,650	+0.41(+1.35%)
Jan 23, 2018	30.53	30.59	30.28	30.40	1,274,083	+0.10(+0.33%)
Jan 22, 2018	30.02	30.35	29.93	30.30	910,546	+0.37(+1.24%)
Jan 19, 2018	29.89	29.94	29.75	29.93	1,321,805	-0.19(-0.63%)
Jan 18, 2018	29.72	30.16	29.72	30.12	1,639,241	-0.07(-0.23%)
Jan 17, 2018	30.28	30.48	29.50	30.19	4,895,008	-0.51(-1.66%)
Jan 16, 2018	30.74	30.93	30.60	30.70	2,449,099	-0.72(-2.29%)
Jan 12, 2018		31.42	31.42	31.42	0	+0.63(+2.05%)
Jan 11, 2018	30.54	31.01	30.21	30.79	2,338,707	+0.22(+0.72%)
Jan 10, 2018		30.75		30.57	4,765,542	+0.74(+2.48%)
Jan 09, 2018	29.71	29.88	29.55	29.83	5,076,477	+0.91(+3.15%)
Jan 08, 2018	28.67	29.34	28.61	28.92	2,542,833	-5.76(-16.61%)
Jan 05, 2018	34.75	34.99	34.52	34.68	786,725	-0.04(-0.12%)
Jan 04, 2018	34.49	34.73	34.31	34.72	637,989	+0.86(+2.54%)
Jan 03, 2018	33.81	34.14	33.81	33.86	627,333	+0.22(+0.65%)