Skip to main content

Manchester United Ltd (NY: MANU )

14.00 -0.12 (-0.85%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.14 15.45 14.83 15.30 3,248,285 +0.05(+0.33%)
Nov 29, 2021 15.41 15.46 15.04 15.25 735,383 -0.04(-0.26%)
Nov 26, 2021 14.94 15.46 14.91 15.29 594,024 +0.06(+0.39%)
Nov 24, 2021 15.41 15.51 15.18 15.23 714,761 -0.26(-1.66%)
Nov 23, 2021 15.79 16.26 15.40 15.49 1,214,348 +0.17(+1.10%)
Nov 22, 2021 15.53 15.67 15.27 15.32 887,832 -0.08(-0.51%)
Nov 19, 2021 15.54 15.63 15.32 15.40 235,488 -0.13(-0.83%)
Nov 18, 2021 15.46 15.78 15.40 15.53 1,000,625 -0.19(-1.19%)
Nov 17, 2021 15.67 15.80 15.42 15.71 490,976 +0.02(+0.13%)
Nov 16, 2021 15.85 15.86 15.53 15.69 1,200,655 -0.12(-0.75%)
Nov 15, 2021 15.88 16.01 15.79 15.81 349,586 +0.00(+0.00%)
Nov 12, 2021 16.02 16.02 15.72 15.81 236,699 -0.19(-1.17%)
Nov 11, 2021 15.92 16.03 15.70 16.00 324,009 +0.08(+0.50%)
Nov 10, 2021 16.20 15.89 15.92 229,744 -0.30(-1.83%)
Nov 09, 2021 16.00 16.24 15.81 16.22 366,207 +0.01(+0.06%)
Nov 08, 2021 16.12 16.29 16.04 16.21 242,240 +0.08(+0.49%)
Nov 05, 2021 16.15 16.30 15.96 16.13 515,440 +0.35(+2.19%)
Nov 04, 2021 15.70 15.90 15.65 15.78 397,959 +0.02(+0.12%)
Nov 03, 2021 15.86 15.88 15.55 15.76 349,473 -0.22(-1.36%)
Nov 02, 2021 16.40 16.40 15.88 15.98 379,112 -0.40(-2.47%)
Nov 01, 2021 16.14 16.40 16.25 16.39 244,660 +0.31(+1.90%)
Oct 29, 2021 16.04 16.16 15.99 16.08 199,623 -0.01(-0.06%)
Oct 28, 2021 15.95 16.20 15.92 16.09 198,836 +0.05(+0.31%)
Oct 27, 2021 15.94 16.04 15.85 16.04 275,154 +0.04(+0.25%)
Oct 26, 2021 16.00 16.00 313,793 +0.13(+0.81%)
Oct 25, 2021 15.85 15.95 15.63 15.87 704,280 -0.12(-0.74%)
Oct 22, 2021 16.10 16.16 15.85 15.99 206,769 -0.20(-1.22%)
Oct 21, 2021 16.42 16.53 16.12 16.19 200,088 -0.17(-1.03%)
Oct 20, 2021 16.26 16.45 16.22 16.36 257,517 +0.00(+0.00%)
Oct 19, 2021 16.53 16.53 16.23 16.36 457,274 -0.06(-0.36%)
Oct 18, 2021 16.29 16.46 16.17 16.41 426,479 +0.02(+0.12%)
Oct 15, 2021 16.26 16.42 16.22 16.40 363,357 +0.10(+0.61%)
Oct 14, 2021 16.38 16.43 16.13 16.30 224,900 +0.06(+0.36%)
Oct 13, 2021 16.40 16.45 16.09 16.24 465,314 -0.03(-0.18%)
Oct 12, 2021 15.82 16.29 15.72 16.27 883,158 +0.41(+2.62%)
Oct 11, 2021 16.06 16.47 15.82 15.85 1,080,108 -0.40(-2.49%)
Oct 08, 2021 16.72 16.82 16.23 16.26 919,669 -0.41(-2.49%)
Oct 07, 2021 16.93 16.93 16.63 16.67 1,227,278 -0.05(-0.29%)
Oct 06, 2021 17.00 17.14 16.36 16.72 4,162,313 -2.65(-13.66%)
Oct 05, 2021 19.40 19.54 19.26 19.37 90,215 -0.05(-0.25%)
Oct 04, 2021 19.71 19.72 19.36 19.42 124,167 -0.31(-1.55%)
Oct 01, 2021 19.21 19.82 19.21 19.72 158,769 +0.60(+3.15%)
Sep 30, 2021 19.51 19.56 19.07 19.12 174,971 -0.26(-1.32%)
Sep 29, 2021 19.47 19.56 18.98 19.38 241,247 -0.05(-0.25%)
Sep 28, 2021 19.60 20.00 19.40 19.43 416,712 -0.81(-4.00%)
Sep 27, 2021 19.53 20.59 19.45 20.23 767,469 +0.52(+2.65%)
Sep 24, 2021 19.13 19.87 18.99 19.71 458,383 +0.58(+3.04%)
Sep 23, 2021 18.29 19.24 18.29 19.13 431,960 +0.90(+4.93%)
Sep 22, 2021 18.06 18.32 18.01 18.23 249,106 +0.33(+1.82%)
Sep 21, 2021 17.61 18.12 17.49 17.91 364,707 +0.36(+2.02%)
Sep 20, 2021 17.39 17.74 17.30 17.55 484,611 -0.21(-1.17%)
Sep 17, 2021 17.39 17.89 17.36 17.76 530,351 +0.37(+2.10%)
Sep 16, 2021 17.25 17.51 17.15 17.39 236,627 +0.10(+0.57%)
Sep 15, 2021 17.46 17.53 17.20 17.29 186,646 -0.25(-1.41%)
Sep 14, 2021 17.47 17.81 17.39 17.54 456,809 +0.08(+0.45%)
Sep 13, 2021 17.37 17.59 17.22 17.46 431,344 +0.40(+2.37%)
Sep 10, 2021 17.13 17.23 17.03 17.06 200,443 +0.00(+0.00%)
Sep 09, 2021 16.96 17.24 16.81 17.06 166,675 +0.15(+0.88%)
Sep 08, 2021 16.95 17.30 16.89 16.91 262,002 -0.05(-0.29%)
Sep 07, 2021 17.11 17.14 16.70 16.96 345,123 -0.12(-0.69%)
Sep 03, 2021 17.12 17.16 16.82 17.08 223,027 +0.01(+0.06%)
Sep 02, 2021 17.62 17.67 17.03 17.07 236,211 -0.34(-1.93%)
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.