Quantcast

Historical Stock Prices

MFGP 
$25.35
*  
0.02
0.08%
Get MFGP Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading MFGP now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 25.76 25.83 25.3 25.35 705,787
03/21/2019 25.35 25.545 25.29 25.37 407,967
03/20/2019 25.4 25.49 25.14 25.29 574,655
03/19/2019 25.37 25.37 25 25.11 317,304
03/18/2019 25.06 25.5 25.03 25.15 385,285
03/15/2019 25.25 25.4 25.12 25.24 457,900
03/14/2019 25.25 25.25 24.88 24.91 522,102
03/13/2019 25.14 25.14 24.93 24.94 597,975
03/12/2019 24.58 24.77 24.53 24.54 248,879
03/11/2019 24.18 24.62 24.18 24.59 233,624
03/08/2019 24.14 24.19 23.925 24.02 249,477
03/07/2019 24.28 24.31 24.02 24.08 292,723
03/06/2019 24.61 24.68 24.385 24.46 210,504
03/05/2019 24.21 24.63 24.19 24.43 240,794
03/04/2019 24.52 24.52 24.03 24.27 439,679
03/01/2019 24.9 24.97 24.57 24.63 485,677
02/28/2019 24.64 24.91 24.57 24.78 758,305
02/27/2019 25.2 25.39 25.17 25.28 614,275
02/26/2019 24.35 25.27 24.26 24.91 1,188,810
02/25/2019 24.39 24.66 24.325 24.36 379,496
02/22/2019 24.36 24.47 24.19 24.33 390,743
02/21/2019 24.21 24.3401 24.1 24.26 601,236
02/20/2019 24.05 24.59 23.95 24.43 1,786,236
02/19/2019 23.19 24 23.19 23.88 997,410
02/15/2019 21.79 21.95 21.5 21.9 911,379
02/14/2019 21.89 22.327 21.8 22.03 1,102,026
02/13/2019 19.57 19.63 19.3 19.36 516,459
02/12/2019 19.52 19.68 19.415 19.64 380,044
02/11/2019 19.82 19.865 19.7 19.76 243,105
02/08/2019 19.54 19.8 19.5 19.78 245,825
02/07/2019 19.79 20.005 19.69 19.94 412,759
02/06/2019 19.93 20.0552 19.765 19.88 505,050
02/05/2019 19.73 19.925 19.68 19.85 480,993
02/04/2019 19.37 19.77 19.35 19.68 495,656
02/01/2019 19.09 19.37 19.03 19.32 425,722
01/31/2019 19.15 19.2831 18.99 19.1 466,768
01/30/2019 19.57 19.6 19.24 19.6 371,703
01/29/2019 19.59 19.62 19.305 19.41 280,816
01/28/2019 19.21 19.43 18.985 19.31 434,177
01/25/2019 19.6 19.81 19.565 19.67 445,830
01/24/2019 19.41 19.67 19.41 19.66 346,580
01/23/2019 19.36 19.55 19.26 19.42 366,420
01/22/2019 19.27 19.32 18.98 19.13 303,924
01/18/2019 19.28 19.54 19.27 19.39 710,122
01/17/2019 19.12 19.44 19.12 19.38 381,660
01/16/2019 19.23 19.39 19.22 19.34 300,865
01/15/2019 18.87 19.24 18.84 19.23 386,439
01/14/2019 18.9 19.1 18.84 18.92 307,642
01/11/2019 19.1 19.39 19 19.28 595,097
01/10/2019 19.06 19.29 18.98 19.22 301,226
01/09/2019 19.14 19.24 18.875 19.19 499,892
01/08/2019 18.45 18.58 18.25 18.52 519,291
01/07/2019 17.8 18.15 17.73 18 359,857
01/04/2019 17.46 17.65 17.31 17.52 917,582
01/03/2019 17.24 17.32 16.94 16.97 513,340
01/02/2019 17.01 17.58 16.95 17.36 414,482
12/31/2018 17.32 17.55 17.08 17.21 747,875
12/28/2018 17.15 17.3299 16.96 17.09 710,675
12/27/2018 16.48 16.75 16.07 16.75 777,289
12/26/2018 16.86 17.45 16.65 17.4 886,845
12/24/2018 17.31 17.42 16.83 16.86 1,072,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio