Micro Focus International Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 1,905.00 1,935.50 1,895.73 1,904.00 827,235
Apr 18, 2019 1,905.00 1,935.50 1,895.73 1,904.00 827,235
Apr 17, 2019 1,927.00 1,937.00 1,899.00 1,899.00 1,268,575
Apr 16, 2019 1,945.00 1,955.50 1,928.50 1,940.50 1,266,237
Apr 15, 2019 1,950.00 1,959.00 1,928.50 1,947.00 945,598
Apr 12, 2019 1,895.00 1,949.50 1,892.00 1,938.00 1,064,720
Apr 11, 2019 1,941.00 1,952.50 1,924.50 1,943.50 829,632
Apr 10, 2019 1,924.00 1,943.50 1,918.50 1,942.00 896,553
Apr 9, 2019 1,958.00 2,000.00 1,917.00 1,930.00 1,203,947
Apr 8, 2019 1,935.00 1,975.50 1,924.50 1,965.00 981,357
Apr 5, 2019 1,934.50 1,970.50 1,908.00 1,954.50 1,756,964
Apr 4, 2019 2,030.00 2,050.00 1,939.50 1,944.00 2,488,535
Apr 3, 2019 2,043.00 2,084.00 2,042.00 2,067.00 1,739,892
Apr 2, 2019 2,013.00 2,050.00 2,005.00 2,050.00 2,057,902
Apr 1, 2019 2,004.00 2,037.00 1,991.00 2,001.00 3,116,760
Mar 29, 2019 1,995.00 2,011.00 1,958.95 1,996.50 1,148,275
Mar 28, 2019 2,014.00 2,039.00 1,981.50 1,989.50 1,560,223
Mar 27, 2019 1,963.00 2,030.00 1,963.00 2,008.00 1,775,724
Mar 26, 2019 1,938.00 1,967.50 1,917.50 1,952.00 1,233,857
Mar 25, 2019 1,920.00 1,948.50 1,905.00 1,937.50 1,479,902
Mar 22, 2019 1,954.50 1,989.50 1,933.50 1,939.00 1,385,156
Mar 21, 2019 1,917.50 1,953.50 1,917.50 1,950.50 978,373
Mar 20, 2019 1,900.00 1,949.00 1,900.00 1,912.00 1,067,083
Mar 19, 2019 1,903.50 1,926.50 1,896.00 1,901.50 1,046,161
Mar 18, 2019 1,872.00 1,929.50 1,872.00 1,902.50 1,910,879
Mar 15, 2019 1,886.00 1,917.50 1,882.00 1,898.00 3,065,154
Mar 14, 2019 1,897.50 1,909.50 1,872.50 1,895.00 1,037,611
Mar 13, 2019 1,874.00 1,917.50 1,870.50 1,897.50 1,389,962
Mar 12, 2019 1,882.00 1,895.00 1,842.00 1,883.00 1,088,182
Mar 11, 2019 1,850.50 1,895.00 1,839.50 1,870.50 1,390,540
Mar 8, 2019 1,824.00 1,851.00 1,820.50 1,845.00 1,251,006
Mar 7, 2019 1,866.50 1,867.00 1,844.00 1,845.00 1,690,050
Mar 6, 2019 1,858.00 1,898.50 1,858.00 1,865.00 1,833,586
Mar 5, 2019 1,839.50 1,875.00 1,828.50 1,863.50 1,558,511
Mar 4, 2019 1,879.50 1,894.00 1,844.50 1,844.50 2,140,127
Mar 1, 2019 1,881.00 1,895.50 1,866.00 1,866.00 1,751,390
Feb 28, 2019 1,834.00 1,871.50 1,818.50 1,871.50 2,762,667
Feb 27, 2019 1,875.50 1,930.00 1,875.50 1,894.50 2,042,400
Feb 26, 2019 1,816.50 1,870.50 1,816.50 1,868.00 2,087,356
Feb 25, 2019 1,875.50 1,896.50 1,835.00 1,875.00 1,467,743
Feb 22, 2019 1,864.50 1,881.50 1,849.50 1,865.50 1,380,241
Feb 21, 2019 1,857.00 1,890.50 1,847.50 1,854.50 1,465,534
Feb 20, 2019 1,814.50 1,860.00 1,814.50 1,860.00 2,369,350
Feb 19, 2019 1,775.00 1,816.50 1,756.00 1,812.00 1,863,929
Feb 18, 2019 1,696.50 1,768.00 1,672.00 1,748.50 2,597,395
Feb 15, 2019 1,718.00 1,726.00 1,641.50 1,680.00 2,736,501
Feb 14, 2019 1,577.00 1,745.50 1,568.00 1,703.50 3,976,495
Feb 13, 2019 1,520.00 1,550.00 1,507.00 1,517.50 1,420,385
Feb 12, 2019 1,536.50 1,550.50 1,506.00 1,513.50 1,094,787
Feb 11, 2019 1,534.00 1,550.50 1,528.50 1,537.50 1,433,315
Showing 1 to 50 of 260