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

$ 13.54   -0.21 (-1.53%) Volume: 439.39k 6:30 PM EST Dec 11, 2019
After Hours:  $ 13.54 0.00 (0.00%) Volume: 1.85k 4:02 PM EST Dec 11, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/11/19 13.46 13.64 13.26 13.54 439.39k -0.21 -1.53% 13.54 5.91m 3,962
12/10/19 13.99 14.09 13.73 13.75 474.12k -0.70 -4.84% 13.75 6.58m 4,836
12/09/19 14.39 14.59 14.37 14.45 276.33k -0.27 -1.83% 14.45 4m 2,877
12/06/19 14.43 14.73 14.39 14.72 274.74k 0.40 2.79% 14.72 4.02m 2,409
12/05/19 14.35 14.42 14.22 14.32 251.78k 0.12 0.85% 14.32 3.6m 2,779
12/04/19 14.23 14.2915 14.115 14.20 218.06k -0.04 -0.28% 14.20 3.1m 2,400
12/03/19 14.16 14.32 14.10 14.24 469.53k 0.02 0.14% 14.24 6.68m 4,747
12/02/19 14.49 14.50 14.13 14.22 370.13k -0.45 -3.07% 14.22 5.28m 3,387
11/29/19 14.48 14.695 14.42 14.67 246.53k -0.16 -1.08% 14.67 3.59m 2,207
11/27/19 14.60 14.885 14.57 14.83 201.85k 0.27 1.85% 14.83 2.98m 1,983
11/26/19 14.42 14.60 14.41 14.56 355.62k 0.30 2.10% 14.56 5.17m 2,808
11/25/19 14.16 14.30 14.15 14.26 478.54k 0.17 1.21% 14.26 6.81m 4,219
11/22/19 14.15 14.2216 14.05 14.09 206.12k 0.11 0.79% 14.09 2.91m 2,296
11/21/19 13.90 13.9809 13.7963 13.98 393.49k -0.08 -0.57% 13.98 5.47m 4,105
11/20/19 13.96 14.1967 13.84 14.06 449.94k 0.53 3.92% 14.06 6.33m 4,148
11/19/19 13.59 13.61 13.44 13.53 179.62k -0.02 -0.15% 13.53 2.43m 2,060
11/18/19 13.63 13.67 13.52 13.55 282.54k -0.17 -1.24% 13.55 3.83m 2,739
11/15/19 13.77 13.8044 13.64 13.72 193.32k 0.10 0.73% 13.72 2.65m 2,405
11/14/19 13.53 13.67 13.495 13.62 305.81k 0.05 0.37% 13.62 4.15m 2,949
11/13/19 13.79 13.80 13.50 13.57 318.92k -0.61 -4.30% 13.57 4.34m 2,510
11/12/19 14.17 14.34 14.11 14.18 350.88k 0.15 1.07% 14.18 4.99m 3,323