Micro Focus International Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 1,560.80 1,599.40 1,538.40 1,597.80 933,138
Aug 15, 2019 1,577.80 1,591.21 1,541.40 1,568.60 993,147
Aug 14, 2019 1,628.80 1,638.20 1,557.00 1,558.00 1,918,976
Aug 13, 2019 1,634.20 1,638.20 1,595.20 1,641.60 400,038
Aug 12, 2019 1,683.60 0.00 1,641.60 1,641.60 764,612
Aug 9, 2019 1,683.60 1,693.60 1,649.00 1,672.60 752,652
Aug 8, 2019 1,670.00 1,702.60 1,670.00 1,700.00 1,005,237
Aug 7, 2019 1,674.60 1,674.60 1,633.40 1,649.40 1,205,245
Aug 6, 2019 1,637.60 1,689.80 1,636.20 1,660.20 997,501
Aug 5, 2019 1,764.20 0.00 1,631.60 1,650.20 1,697,818
Aug 2, 2019 1,764.20 1,769.00 1,728.40 1,739.80 2,321,345
Aug 1, 2019 1,736.00 1,787.00 1,716.30 1,780.40 904,568
Jul 31, 2019 1,740.00 1,750.00 1,716.40 1,738.80 1,183,223
Jul 30, 2019 1,737.80 1,756.80 1,716.60 1,756.80 1,087,923
Jul 29, 2019 1,716.60 1,756.40 1,702.20 1,720.80 1,627,330
Jul 26, 2019 1,685.60 1,733.00 1,656.60 1,723.80 939,177
Jul 25, 2019 1,706.60 1,711.60 1,685.00 1,687.80 1,082,377
Jul 24, 2019 1,677.40 1,709.40 1,671.20 1,700.00 1,680,182
Jul 23, 2019 1,691.60 1,694.00 1,665.00 1,677.40 1,083,667
Jul 22, 2019 1,650.40 1,691.00 1,641.16 1,689.20 1,053,944
Jul 19, 2019 1,671.00 1,702.80 1,653.60 1,657.20 1,152,923
Jul 18, 2019 1,699.80 1,702.60 1,661.60 1,672.20 1,284,630
Jul 17, 2019 1,646.80 1,718.20 1,646.80 1,700.20 2,206,746
Jul 16, 2019 1,661.00 1,688.60 1,632.40 1,684.80 1,520,423
Jul 15, 2019 1,720.20 1,737.40 1,656.40 1,664.00 2,008,407
Jul 12, 2019 0.00 1,774.40 1,746.60 1,763.80 1,103,492
Jul 11, 2019 1,769.00 1,773.00 1,716.20 1,741.80 1,910,266
Jul 10, 2019 1,941.20 2,091.85 1,735.40 1,753.00 2,838,686
Jul 9, 2019 2,023.00 2,101.00 1,977.40 1,986.00 2,436,440
Jul 8, 2019 2,111.00 2,141.00 2,088.50 2,097.50 957,931
Jul 5, 2019 2,149.50 2,159.26 2,092.00 2,099.50 635,681
Jul 4, 2019 2,157.50 2,174.50 2,148.00 2,160.00 511,177
Jul 3, 2019 2,092.00 2,172.00 2,092.00 2,156.00 659,653
Jul 2, 2019 2,149.50 2,149.50 2,103.00 2,147.50 799,982
Jul 1, 2019 2,113.00 2,133.00 2,084.50 2,125.50 815,231
Jun 28, 2019 2,058.50 2,078.00 2,042.50 2,064.00 758,936
Jun 27, 2019 2,035.50 2,057.00 2,017.00 2,050.00 658,770
Jun 26, 2019 2,080.00 2,083.00 2,038.00 2,055.50 1,763,231
Jun 25, 2019 2,062.00 2,099.50 2,061.00 2,098.50 1,034,131
Jun 24, 2019 1,995.60 2,077.00 1,994.60 2,077.00 1,053,297
Jun 21, 2019 2,016.00 2,033.00 1,986.60 2,002.00 2,521,501
Jun 20, 2019 1,995.00 2,038.50 1,985.80 2,019.00 994,938
Jun 19, 2019 2,033.00 2,045.50 1,985.20 1,988.60 886,903
Jun 18, 2019 1,979.40 2,048.00 1,966.20 2,040.00 764,367
Jun 17, 2019 1,981.40 2,011.50 1,964.80 2,009.00 735,055
Jun 14, 2019 1,991.60 2,002.00 1,967.60 1,974.40 732,124
Jun 13, 2019 1,999.40 2,004.00 1,964.40 1,993.40 855,770
Jun 12, 2019 1,999.20 2,015.50 1,989.00 1,990.00 918,685
Jun 11, 2019 1,980.00 2,020.00 1,967.80 2,002.50 933,397
Jun 10, 2019 1,953.00 1,979.40 1,950.80 1,978.80 697,866
Showing 1 to 50 of 261