Historical Data for Micro Focus Intl PLC ADS each representing One Ord Sh (MFGP)

$ 4.06   -0.05 (-1.22%) Volume: 2.82m 7:00 PM EDT 14-Jul-2020
After Hours:  $ 4.12   0.06 (+1.48%) Volume: 95.77k 7:21 PM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 4.04 4.09 3.98 4.06 2.81m -0.05 -1.22% 4.06 11.35m 10,248
07/13/20 4.23 4.29 4.10 4.11 2.66m -0.17 -3.97% 4.11 11.11m 12,427
07/10/20 4.25 4.30 4.19 4.28 3.54m -0.12 -2.73% 4.28 15.02m 11,232
07/09/20 4.72 4.72 4.29 4.40 2.99m -0.33 -6.98% 4.40 13.22m 12,890
07/08/20 4.71 4.75 4.62 4.73 1.88m 0.27 6.05% 4.73 8.8m 8,540
07/07/20 4.79 4.81 4.46 4.46 4.67m -1.17 -20.78% 4.46 21.52m 19,006
07/06/20 5.57 5.695 5.5024 5.63 843.88k 0.01 0.18% 5.63 4.72m 4,545
07/02/20 5.70 5.76 5.59 5.62 594.75k 0.06 1.08% 5.62 3.36m 4,213
07/01/20 5.49 5.64 5.49 5.56 1.28m 0.08 1.46% 5.56 7.13m 6,707
06/30/20 5.38 5.4998 5.32 5.48 733.23k 0.00 0.00% 5.48 3.98m 4,250
06/29/20 5.34 5.50 5.28 5.48 883.79k 0.11 2.05% 5.48 4.79m 4,624
06/26/20 5.51 5.53 5.32 5.37 1.24m -0.17 -3.07% 5.37 6.72m 6,253
06/25/20 5.40 5.57 5.355 5.54 1.12m 0.09 1.65% 5.54 6.14m 4,857
06/24/20 5.63 5.63 5.40 5.45 1.92m -0.55 -9.17% 5.45 10.5m 7,430
06/23/20 6.15 6.175 5.93 6.00 748.29k -0.10 -1.64% 6.00 4.49m 5,634
06/22/20 6.01 6.10 5.94 6.10 573.99k 0.13 2.18% 6.10 3.47m 3,834
06/19/20 6.00 6.09 5.83 5.97 2.49m 0.16 2.75% 5.97 14.85m 8,169
06/18/20 5.69 5.875 5.6399 5.81 896.89k 0.03 0.52% 5.81 5.18m 5,799
06/17/20 5.97 5.985 5.77 5.78 788.69k -0.13 -2.20% 5.78 4.62m 4,744
06/16/20 6.11 6.1327 5.82 5.91 1.04m 0.12 2.07% 5.91 6.22m 6,611
06/15/20 5.58 5.88 5.50 5.79 1.1m 0.10 1.76% 5.79 6.27m 7,668