Micro Focus Intl Plc ADR (NY: MFGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.32	17.48	17.23	17.32	587,854	-0.20(-1.14%)
Apr 27, 2018	17.54	17.64	17.40	17.52	493,464	-0.24(-1.35%)
Apr 26, 2018	17.77	17.85	17.66	17.76	838,099	-0.09(-0.50%)
Apr 25, 2018	17.60	17.88	17.43	17.85	476,976	-0.14(-0.78%)
Apr 24, 2018	18.11	18.12	17.71	17.99	838,136	-0.28(-1.53%)
Apr 23, 2018	18.11	18.60	18.06	18.27	1,114,075	+0.08(+0.44%)
Apr 20, 2018	18.00	18.27	17.98	18.19	492,713	+0.01(+0.06%)
Apr 19, 2018	18.31	18.50	18.11	18.18	528,401	-0.01(-0.05%)
Apr 18, 2018	18.12	18.37	17.93	18.19	1,019,441	-0.08(-0.44%)
Apr 17, 2018	18.02	18.55	18.02	18.27	975,557	+0.40(+2.24%)
Apr 16, 2018	18.23	18.24	17.68	17.87	1,464,283	-0.56(-3.04%)
Apr 13, 2018	18.44	18.82	18.06	18.43	3,537,878	+0.69(+3.89%)
Apr 12, 2018	18.76	18.81	17.15	17.74	6,959,349	+1.25(+7.58%)
Apr 11, 2018	16.22	16.77	16.22	16.49	1,091,267	+0.16(+0.98%)
Apr 10, 2018	16.64	16.79	16.31	16.33	1,732,611	+0.06(+0.37%)
Apr 09, 2018	16.14	16.48	15.92	16.27	1,506,826	+0.62(+3.96%)
Apr 06, 2018	15.48	15.97	15.44	15.65	2,143,647	+0.40(+2.62%)
Apr 05, 2018	14.80	15.31	14.67	15.25	1,848,316	+1.00(+7.02%)
Apr 04, 2018	13.94	14.30	13.92	14.25	1,667,236	+0.01(+0.07%)
Apr 03, 2018	13.94	14.29	13.93	14.24	2,847,311	+0.14(+0.99%)
Apr 02, 2018	13.90	14.17	13.89	14.10	1,173,202	+0.06(+0.43%)
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%)
Jan 02, 2018	33.71	33.71	33.30	33.64	605,243	+0.05(+0.15%)
Dec 29, 2017		33.59	33.59	33.59	0	+0.40(+1.21%)
Dec 28, 2017	33.10	33.31	33.05	33.19	274,239	+0.27(+0.82%)
Dec 27, 2017	33.18	33.33	32.81	32.92	822,386	-0.18(-0.54%)
Dec 26, 2017	32.65	33.12	32.50	33.10	650,455	+0.03(+0.09%)
Dec 22, 2017	33.15	33.28	32.98	33.07	303,968	-0.07(-0.21%)
Dec 21, 2017	33.59	33.59	33.09	33.14	458,066	+0.04(+0.12%)
Dec 20, 2017	33.22	33.36	33.04	33.10	326,745	-0.02(-0.06%)
Dec 19, 2017	33.01	33.20	32.96	33.12	801,367	-0.59(-1.75%)
Dec 18, 2017	33.76	34.00	33.58	33.71	734,784	+0.30(+0.90%)
Dec 15, 2017	33.20	33.60	33.19	33.41	1,100,634	+0.11(+0.33%)
Dec 14, 2017	33.46	33.48	33.24	33.30	814,483	+0.15(+0.45%)
Dec 13, 2017	33.02	33.21	33.01	33.15	866,712	+0.23(+0.70%)
Dec 12, 2017	33.05	33.08	32.76	32.92	778,075	+0.43(+1.32%)
Dec 11, 2017	32.47	32.55	32.40	32.49	566,838	+0.13(+0.40%)
Dec 08, 2017	32.58	32.66	32.25	32.36	421,438	-0.21(-0.64%)
Dec 07, 2017	32.33	32.61	32.27	32.57	652,106	+0.28(+0.87%)
Dec 06, 2017	32.50	32.65	32.27	32.29	568,214	-0.64(-1.94%)
Dec 05, 2017	32.78	33.31	32.76	32.93	529,621	+0.25(+0.76%)
Dec 04, 2017	33.04	33.14	32.67	32.68	629,689	-0.33(-1.00%)
Dec 01, 2017	33.19	33.28	32.94	33.01	424,250	-0.49(-1.46%)
Nov 30, 2017	33.40	33.63	33.19	33.50	612,358	+0.17(+0.51%)
Nov 29, 2017	34.16	34.17	33.16	33.33	863,240	-1.01(-2.94%)
Nov 28, 2017	34.09	34.57	33.97	34.34	829,290	+0.23(+0.67%)
Nov 27, 2017		34.21	33.93	34.11	1,020,462	-1.35(-3.81%)
Nov 24, 2017	35.50	35.53	35.34	35.46	286,155	-0.42(-1.17%)
Nov 22, 2017	35.93	36.02	35.72	35.88	549,658	+0.07(+0.20%)
Nov 21, 2017	35.89	36.21	35.75	35.81	900,222	+0.08(+0.22%)
Nov 20, 2017	35.56	35.81	35.46	35.73	902,277	+0.29(+0.82%)
Nov 17, 2017	35.69	35.72	35.33	35.44	686,318	-0.09(-0.25%)
Nov 16, 2017	35.40	35.68	35.31	35.53	879,938	+0.90(+2.60%)
Nov 15, 2017	34.57	34.69	34.50	34.63	705,962	+0.10(+0.29%)
Nov 14, 2017	34.54	34.62	34.49	34.53	1,619,265	+0.26(+0.76%)
Nov 13, 2017	34.08	34.40	34.06	34.27	1,317,632	-0.26(-0.75%)
Nov 10, 2017	34.68	34.72	34.43	34.53	654,764	+0.01(+0.03%)
Nov 09, 2017	34.46	34.59	34.33	34.52	709,403	-0.45(-1.29%)
Nov 08, 2017	34.50	34.97	34.48	34.97	2,080,267	+0.39(+1.13%)
Nov 07, 2017	34.87	34.89	34.46	34.58	581,856	-0.14(-0.40%)
Nov 06, 2017	34.82	34.83	34.63	34.72	834,242	-0.12(-0.34%)
Nov 03, 2017	34.86	34.89	34.62	34.84	1,156,591	-0.02(-0.06%)
Nov 02, 2017	34.74	35.04	34.67	34.86	1,235,786	-0.52(-1.47%)
Nov 01, 2017	35.30	35.55	35.25	35.38	1,080,755	+0.45(+1.29%)
Oct 31, 2017	34.85	35.09	34.66	34.93	1,652,907	+0.65(+1.90%)
Oct 30, 2017	34.29	34.31	34.18	34.28	501,852	+0.30(+0.88%)
Oct 27, 2017	33.80	34.06	33.70	33.98	878,306	+0.31(+0.92%)
Oct 26, 2017	33.60	33.89	33.47	33.67	2,707,820	+0.10(+0.30%)
Oct 25, 2017	33.37	33.61	33.32	33.57	881,306	+0.66(+2.01%)
Oct 24, 2017	32.93	32.98	32.81	32.91	940,953	-0.14(-0.42%)
Oct 23, 2017	32.94	33.20	32.79	33.05	686,442	+0.60(+1.85%)
Oct 20, 2017	32.50	32.57	32.39	32.45	726,902	+0.02(+0.06%)
Oct 19, 2017	32.37	32.66	32.30	32.43	1,288,611	-0.02(-0.06%)
Oct 18, 2017	32.38	32.52	32.29	32.45	800,365	+0.28(+0.87%)
Oct 17, 2017	32.50	32.51	32.00	32.17	692,798	-0.30(-0.92%)
Oct 16, 2017	32.07	32.53	32.04	32.47	1,596,557	+0.50(+1.56%)
Oct 13, 2017	32.01	32.06	31.96	31.97	570,115	+0.05(+0.16%)
Oct 12, 2017	31.82	31.99	31.76	31.92	1,631,870	+0.13(+0.41%)
Oct 11, 2017	31.70	31.84	31.60	31.79	1,287,531	-0.01(-0.03%)
Oct 10, 2017	31.99	32.00	31.69	31.80	1,036,790	+0.07(+0.22%)
Oct 09, 2017	31.81	31.81	31.68	31.73	912,074	+0.15(+0.47%)
Oct 06, 2017	31.79	31.75	31.54	31.58	1,337,293	-0.21(-0.66%)
Oct 05, 2017	31.85	31.95	31.70	31.79	3,328,041	+0.12(+0.38%)
Oct 04, 2017	31.83	31.85	31.57	31.67	1,378,659	+0.09(+0.28%)
Oct 03, 2017	31.64	31.65	31.50	31.58	1,868,786	-0.29(-0.91%)
Oct 02, 2017	32.00	32.03	31.76	31.87	1,890,720	-0.03(-0.09%)
Sep 29, 2017	31.90	32.03	31.73	31.90	1,565,131	+0.25(+0.79%)
Sep 28, 2017		32.24	31.52	31.65	2,480,389	-0.67(-2.07%)
Sep 27, 2017	32.55	32.61	32.32	32.32	1,134,972	-0.25(-0.77%)
Sep 26, 2017		32.78	32.38	32.57	953,218	-0.37(-1.12%)
Sep 25, 2017	32.85	33.18	32.73	32.94	1,753,524	+0.09(+0.27%)
Sep 22, 2017	32.55	32.92	32.77	32.85	1,637,281	+0.30(+0.92%)
Sep 21, 2017	32.78	32.80	32.54	32.55	1,331,295	-0.27(-0.82%)
Sep 20, 2017	33.05	33.09	32.82	32.82	1,937,957	-0.28(-0.85%)
Sep 19, 2017		33.19	32.93	33.10	2,613,990	+0.67(+2.07%)
Sep 18, 2017	32.65	32.80	32.40	32.43	2,445,960	-0.04(-0.12%)
Sep 15, 2017	32.55	32.67	32.29	32.47	4,117,992	+0.28(+0.87%)
Sep 14, 2017	32.31	32.31	32.05	32.19	3,276,459	+0.22(+0.69%)
Sep 13, 2017	32.08	32.13	31.92	31.97	2,993,282	-0.18(-0.56%)
Sep 12, 2017	31.72	32.39	31.64	32.15	4,238,687	+0.67(+2.13%)
Sep 11, 2017		31.85	31.15	31.48	9,147,418	+0.49(+1.58%)
Sep 08, 2017	31.80	32.03	30.75	30.99	13,320,484	-0.72(-2.27%)
Sep 07, 2017		32.46	31.30	31.71	11,437,773	-0.02(-0.06%)
Sep 06, 2017	29.20	32.19	30.37	31.73	30,503,388	+2.53(+8.66%)
Sep 05, 2017	28.83	29.20	28.57	29.20	52,887,052	+0.05(+0.17%)
Sep 01, 2017	29.52	30.21	28.59	29.15	31,853,690	-0.35(-1.19%)
Aug 31, 2017	29.33	29.50	29.11	29.50	1,111,187	+0.05(+0.17%)
Aug 30, 2017	29.26	29.60	28.89	29.45	283,279	+0.10(+0.34%)
Aug 29, 2017	29.61	29.70	29.24	29.35	332,156	-0.34(-1.15%)
Aug 28, 2017	29.65	29.70	29.65	29.69	1,500	-0.01(-0.03%)
Aug 25, 2017	29.99	30.00	29.62	29.70	465,375	+0.52(+1.78%)
Aug 24, 2017	29.14	29.34	29.02	29.18	225,244	+0.28(+0.97%)
Aug 23, 2017	29.00	29.03	28.81	28.90	399,965	-0.32(-1.10%)
Aug 22, 2017	28.93	29.32	28.90	29.22	93,170	+0.56(+1.95%)
Aug 21, 2017	28.64	28.87	28.51	28.66	34,151	+0.79(+2.83%)
Aug 18, 2017	28.15	28.15	27.86	27.87	2,158	-0.36(-1.28%)