Micro Focus Intl Plc ADR (NY: MFGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	5.370	5.370	5.290	5.300	353,640	-0.12(-2.21%)
Mar 30, 2022	5.510	5.565	5.400	5.420	383,606	-0.13(-2.34%)
Mar 29, 2022	5.460	5.570	5.445	5.550	487,480	+0.27(+5.11%)
Mar 28, 2022	5.280	5.330	5.215	5.280	307,241	-0.05(-0.94%)
Mar 25, 2022	5.260	5.345	5.255	5.330	361,721	+0.03(+0.57%)
Mar 24, 2022	5.320	5.350	5.270	5.300	323,035	+0.05(+0.95%)
Mar 23, 2022	5.250	5.325	5.235	5.250	387,098	-0.08(-1.50%)
Mar 22, 2022	5.240	5.335	5.225	5.330	558,923	+0.15(+2.90%)
Mar 21, 2022	5.160	5.265	5.130	5.180	493,579	-0.03(-0.58%)
Mar 18, 2022	5.050	5.210	5.030	5.210	728,366	+0.02(+0.39%)
Mar 17, 2022	5.060	5.210	5.050	5.190	857,901	+0.04(+0.78%)
Mar 16, 2022	4.910	5.150	4.910	5.150	802,711	+0.36(+7.52%)
Mar 15, 2022	4.700	4.805	4.700	4.790	847,651	+0.00(+0.00%)
Mar 14, 2022	4.770	4.860	4.725	4.790	928,191	+0.17(+3.68%)
Mar 11, 2022	4.720	4.750	4.610	4.620	753,451	+0.03(+0.65%)
Mar 10, 2022	4.590		4.525	4.590	639,683	-0.29(-5.94%)
Mar 09, 2022	4.820	4.930	4.810	4.880	677,681	+0.26(+5.63%)
Mar 08, 2022	4.570	4.720	4.545	4.620	982,940	+0.23(+5.24%)
Mar 07, 2022	4.670	4.720	4.380	4.390	928,837	-0.11(-2.44%)
Mar 04, 2022	4.610	4.670	4.470	4.500	1,159,668	-0.31(-6.44%)
Mar 03, 2022	4.990	4.990	4.790	4.810	1,575,212	-0.35(-6.78%)
Mar 02, 2022	4.970	5.170	4.970	5.160	972,790	+0.22(+4.45%)
Mar 01, 2022	5.090	5.150	4.915	4.940	889,249	-0.21(-4.08%)
Feb 28, 2022	5.100	5.190	5.070	5.150	879,493	-0.17(-3.20%)
Feb 25, 2022	5.110	5.320	5.195	5.320	1,041,580	+0.07(+1.33%)
Feb 24, 2022	4.960	5.260	4.940	5.250	1,142,882	-0.10(-1.87%)
Feb 23, 2022	5.420	5.485	5.320	5.350	993,892	-0.08(-1.47%)
Feb 22, 2022	5.330	5.520	5.310	5.430	535,809	-0.08(-1.45%)
Feb 18, 2022				5.510	0	-0.10(-1.78%)
Feb 17, 2022	5.710	5.730	5.595	5.610	318,025	-0.18(-3.11%)
Feb 16, 2022	5.750	5.810	5.730	5.790	456,021	-0.01(-0.17%)
Feb 15, 2022	5.710	5.800	5.660	5.800	733,814	+0.02(+0.35%)
Feb 14, 2022	5.850	5.850	5.750	5.780	724,174	-0.19(-3.18%)
Feb 11, 2022	6.100	6.210	5.940	5.970	814,953	-0.22(-3.55%)
Feb 10, 2022	6.180	6.580	6.175	6.190	2,420,677	+0.10(+1.64%)
Feb 09, 2022	5.990	6.120	5.980	6.090	817,759	+0.62(+11.33%)
Feb 08, 2022	5.370	5.500	5.350	5.470	974,678	-0.63(-10.33%)
Feb 07, 2022	6.040	6.145	6.030	6.100	558,681	+0.10(+1.67%)
Feb 04, 2022	5.980	6.020	5.925	6.000	580,090	-0.07(-1.15%)
Feb 03, 2022	6.130		6.070	6.070	465,403	-0.20(-3.19%)
Feb 02, 2022	6.250	6.290	6.235	6.270	515,918	+0.12(+1.95%)
Feb 01, 2022	6.080	6.150	6.030	6.150	632,052	+0.06(+0.99%)
Jan 31, 2022	5.880	6.100		6.090	432,301	+0.18(+3.05%)
Jan 28, 2022	5.840	5.910	5.785	5.910	524,602	+0.13(+2.25%)
Jan 27, 2022	5.810	5.870	5.755	5.780	801,019	+0.08(+1.40%)
Jan 26, 2022	5.800	5.830	5.670	5.700	608,867	-0.04(-0.70%)
Jan 25, 2022	5.670	5.790	5.590	5.740	594,461	+0.02(+0.35%)
Jan 24, 2022	5.600	5.720	5.470	5.720	1,023,338	-0.10(-1.72%)
Jan 21, 2022	5.920	5.965	5.805	5.820	645,556	-0.18(-3.00%)
Jan 20, 2022	6.070	6.179	6.000	6.000	506,115	+0.05(+0.84%)
Jan 19, 2022	6.000	6.045	5.940	5.950	603,375	+0.01(+0.17%)
Jan 18, 2022	5.950	6.030	5.925	5.940	420,675	-0.04(-0.67%)
Jan 14, 2022				5.980	0	+0.09(+1.53%)
Jan 13, 2022	5.990	6.020	5.890	5.890	606,693	-0.23(-3.76%)
Jan 12, 2022	6.270	6.320	6.070	6.120	814,947	-0.21(-3.32%)
Jan 11, 2022	6.040	6.360	6.040	6.330	2,909,717	+0.69(+12.23%)
Jan 10, 2022	5.560	5.655	5.520	5.640	387,753	+0.00(+0.00%)
Jan 07, 2022	5.580	5.665	5.570	5.640	343,174	+0.01(+0.18%)
Jan 06, 2022	5.600	5.680	5.550	5.630	430,301	+0.02(+0.36%)
Jan 05, 2022	5.740	5.775	5.600	5.610	616,140	-0.12(-2.09%)
Jan 04, 2022	5.690	5.780	5.690	5.730	688,071	+0.10(+1.78%)