Skip to main content

Manchester United Ltd (NY: MANU )

14.01 -0.11 (-0.81%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.36 14.42 13.99 14.14 129,853 -0.18(-1.23%)
Jan 28, 2021 14.43 14.59 14.25 14.31 195,876 -0.18(-1.22%)
Jan 27, 2021 14.66 14.85 14.32 14.49 248,919 -0.40(-2.70%)
Jan 26, 2021 14.52 14.98 14.37 14.89 269,325 -0.11(-0.72%)
Jan 25, 2021 14.79 15.07 14.30 15.00 261,080 -0.08(-0.52%)
Jan 22, 2021 15.44 15.56 14.97 15.08 139,536 -0.51(-3.27%)
Jan 21, 2021 15.67 15.87 15.49 15.59 147,921 -0.22(-1.37%)
Jan 20, 2021 15.84 16.02 15.80 15.81 79,053 +0.08(+0.50%)
Jan 19, 2021 16.06 16.08 15.67 15.73 230,919 -0.25(-1.54%)
Jan 15, 2021 16.15 16.15 15.86 15.97 83,783 -0.17(-1.03%)
Jan 14, 2021 16.18 16.29 16.09 16.14 81,186 +0.05(+0.31%)
Jan 13, 2021 16.22 16.29 16.03 16.09 75,613 -0.15(-0.91%)
Jan 12, 2021 16.47 16.47 16.16 16.24 61,875 -0.14(-0.84%)
Jan 11, 2021 16.39 16.62 16.23 16.37 50,393 -0.15(-0.89%)
Jan 08, 2021 16.67 16.75 16.29 16.52 60,238 -0.19(-1.12%)
Jan 07, 2021 16.68 16.80 16.44 16.71 90,185 +0.03(+0.18%)
Jan 06, 2021 16.22 16.70 16.21 16.68 163,239 +0.56(+3.47%)
Jan 05, 2021 16.14 16.23 16.02 16.12 88,447 -0.04(-0.24%)
Jan 04, 2021 16.51 16.55 16.08 16.16 95,318 -0.26(-1.61%)
Dec 31, 2020 16.42 16.42 16.42 116,288 +0.31(+1.95%)
Dec 30, 2020 16.15 16.29 16.00 16.11 116,288 +0.06(+0.37%)
Dec 29, 2020 16.63 16.67 15.99 16.05 90,903 -0.48(-2.91%)
Dec 28, 2020 16.35 16.68 16.27 16.53 101,177 +0.22(+1.32%)
Dec 24, 2020 16.29 16.39 16.20 16.32 28,029 +0.03(+0.18%)
Dec 23, 2020 15.95 16.41 15.95 16.29 63,820 +0.44(+2.79%)
Dec 22, 2020 15.97 16.00 15.76 15.84 78,266 -0.13(-0.80%)
Dec 21, 2020 16.04 16.11 15.83 15.97 107,357 -0.22(-1.33%)
Dec 18, 2020 16.40 16.52 16.19 16.19 111,507 -0.28(-1.73%)
Dec 17, 2020 16.46 16.56 16.30 16.47 81,583 +0.13(+0.78%)
Dec 16, 2020 16.30 16.37 16.14 16.35 56,042 +0.13(+0.79%)
Dec 15, 2020 16.29 16.29 15.84 16.22 74,362 +0.13(+0.79%)
Dec 14, 2020 15.81 16.13 15.81 16.09 69,242 +0.30(+1.93%)
Dec 11, 2020 15.73 15.85 15.70 15.79 85,923 +0.04(+0.25%)
Dec 10, 2020 15.73 15.81 15.50 15.75 89,632 -0.15(-0.93%)
Dec 09, 2020 16.15 16.29 15.81 15.89 103,993 -0.29(-1.82%)
Dec 08, 2020 16.18 16.32 16.10 16.19 77,530 +0.03(+0.18%)
Dec 07, 2020 16.10 16.25 15.75 16.16 96,551 +0.06(+0.37%)
Dec 04, 2020 15.73 16.10 15.65 16.10 76,342 +0.46(+2.95%)
Dec 03, 2020 15.81 15.81 15.37 15.64 131,580 -0.22(-1.36%)
Dec 02, 2020 15.44 15.91 15.21 15.85 180,748 +0.38(+2.47%)
Dec 01, 2020 15.37 15.58 15.23 15.47 275,598 +0.27(+1.81%)
Nov 30, 2020 15.55 15.66 15.11 15.20 89,677 -0.29(-1.90%)
Nov 27, 2020 15.92 15.92 15.44 15.49 58,709 -0.31(-1.99%)
Nov 25, 2020 15.92 16.13 15.60 15.81 229,282 +0.05(+0.31%)
Nov 24, 2020 15.26 15.82 15.24 15.76 170,017 +0.70(+4.67%)
Nov 23, 2020 14.84 15.15 14.77 15.05 96,565 +0.30(+2.05%)
Nov 20, 2020 15.10 15.10 14.71 14.75 80,663 -0.41(-2.70%)
Nov 19, 2020 14.99 15.21 14.84 15.16 93,475 +0.19(+1.24%)
Nov 18, 2020 15.32 15.41 14.96 14.98 118,150 -0.33(-2.17%)
Nov 17, 2020 15.40 15.61 15.19 15.31 123,513 -0.07(-0.44%)
Nov 16, 2020 15.32 15.60 15.21 15.38 214,840 +0.19(+1.22%)
Nov 13, 2020 14.21 15.27 14.15 15.19 179,571 +0.27(+1.83%)
Nov 12, 2020 14.84 15.09 14.62 14.92 180,085 -0.08(-0.52%)
Nov 11, 2020 14.97 15.04 14.63 15.00 154,025 +0.06(+0.39%)
Nov 10, 2020 14.85 15.22 14.73 14.94 167,726 -0.03(-0.20%)
Nov 09, 2020 14.44 15.18 14.41 14.97 352,479 +1.45(+10.76%)
Nov 06, 2020 13.61 13.66 13.43 13.51 45,097 -0.06(-0.43%)
Nov 05, 2020 13.54 13.70 13.49 13.57 85,439 +0.20(+1.53%)
Nov 04, 2020 13.19 13.50 13.10 13.37 72,742 +0.24(+1.86%)
Nov 03, 2020 13.15 13.25 12.98 13.12 93,348 +0.04(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.