livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Micro Focus International - (MCRO) share price history


Micro Focus International share priceMCRO share price tradesMCRO Fundamentals watchlistADD to watchlist
Micro Focus International - (MCRO) share price history
Date Open High Low Close Volume
21/09/2021 383.50 385.78 372.00 373.00 642,921
20/09/2021 387.50 387.70 372.30 380.10 766,762
17/09/2021 377.90 395.40 377.90 387.50 2,125,916
16/09/2021 376.80 383.30 373.70 378.20 892,569
15/09/2021 387.00 387.00 374.30 379.70 616,386
14/09/2021 389.00 391.04 382.80 384.50 506,777
13/09/2021 395.00 395.60 386.80 388.90 574,839
10/09/2021 390.20 402.50 388.82 392.40 840,687
09/09/2021 404.30 404.30 390.85 399.50 881,948
08/09/2021 425.60 425.60 403.80 403.80 926,579
07/09/2021 425.80 431.00 423.80 426.90 626,384
06/09/2021 429.90 434.10 417.10 434.10 656,892
03/09/2021 437.80 438.80 419.20 420.20 877,292
02/09/2021 440.00 441.16 428.60 435.70 463,439
01/09/2021 448.90 451.80 439.90 441.70 817,280
31/08/2021 438.80 448.90 438.10 445.40 935,810
27/08/2021 436.80 442.10 434.30 440.60 431,724
26/08/2021 440.30 443.10 435.30 438.00 645,828
25/08/2021 434.80 441.60 429.50 438.50 787,677
24/08/2021 429.90 430.30 420.20 430.30 568,659
23/08/2021 418.00 427.70 415.50 423.40 911,271
20/08/2021 406.00 420.00 406.00 414.50 469,254
19/08/2021 419.80 420.90 409.10 416.10 920,938
18/08/2021 416.30 425.30 414.00 425.30 682,375
17/08/2021 420.00 420.00 405.30 414.80 661,685
16/08/2021 418.80 420.40 407.10 412.20 637,609
13/08/2021 425.00 425.00 414.90 418.90 544,628
12/08/2021 424.10 424.50 416.00 420.40 615,392
11/08/2021 425.70 425.70 414.90 420.50 857,570
10/08/2021 417.00 422.10 414.30 419.10 725,931

Micro Focus International - (MCRO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z