Skip to main content

Manchester United Ltd (NY: MANU )

13.96 -0.16 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.52 17.58 17.39 17.46 13,669 -0.08(-0.44%)
Jun 27, 2019 17.49 17.62 17.40 17.54 16,219 +0.04(+0.22%)
Jun 26, 2019 16.87 17.52 16.86 17.50 109,814 +0.68(+4.02%)
Jun 25, 2019 17.06 17.06 16.75 16.82 20,453 -0.21(-1.25%)
Jun 24, 2019 17.14 17.32 16.96 17.03 37,652 -0.11(-0.62%)
Jun 21, 2019 17.32 17.32 17.06 17.14 33,862 -0.14(-0.84%)
Jun 20, 2019 17.42 17.57 17.22 17.29 14,769 -0.08(-0.44%)
Jun 19, 2019 17.11 17.44 17.11 17.36 27,806 +0.15(+0.90%)
Jun 18, 2019 17.34 17.48 17.02 17.21 23,171 -0.09(-0.50%)
Jun 17, 2019 17.29 17.43 17.26 17.30 13,264 +0.04(+0.22%)
Jun 14, 2019 17.53 17.53 16.98 17.26 18,329 -0.16(-0.94%)
Jun 13, 2019 17.48 17.49 17.36 17.42 13,613 +0.12(+0.67%)
Jun 12, 2019 17.19 17.56 17.19 17.30 14,094 +0.02(+0.11%)
Jun 11, 2019 17.37 17.37 17.16 17.29 41,808 +0.01(+0.06%)
Jun 10, 2019 17.38 17.38 17.18 17.28 28,488 -0.13(-0.72%)
Jun 07, 2019 17.68 17.71 17.39 17.40 17,397 -0.17(-0.99%)
Jun 06, 2019 17.66 17.76 17.39 17.58 31,399 -0.09(-0.49%)
Jun 05, 2019 17.56 17.74 17.56 17.66 16,317 +0.05(+0.27%)
Jun 04, 2019 17.48 17.62 17.33 17.61 31,277 +0.14(+0.83%)
Jun 03, 2019 17.73 17.77 17.38 17.47 17,949 -0.16(-0.93%)
May 31, 2019 17.76 18.01 17.59 17.63 45,253 -0.23(-1.30%)
May 30, 2019 17.39 17.86 17.39 17.86 34,409 +0.46(+2.66%)
May 29, 2019 17.49 17.49 17.14 17.40 41,357 -0.12(-0.66%)
May 28, 2019 17.78 17.89 17.46 17.52 20,121 -0.24(-1.36%)
May 24, 2019 17.96 17.96 17.73 17.76 35,208 -0.04(-0.22%)
May 23, 2019 18.10 18.13 17.80 17.80 38,651 -0.35(-1.92%)
May 22, 2019 17.87 18.30 17.87 18.14 200,620 +0.19(+1.08%)
May 21, 2019 17.91 18.19 17.83 17.95 57,638 +0.04(+0.22%)
May 20, 2019 18.31 18.47 17.76 17.91 42,033 -0.47(-2.57%)
May 17, 2019 18.29 18.47 18.02 18.39 147,463 +0.04(+0.21%)
May 16, 2019 17.85 18.43 17.59 18.35 55,558 +0.50(+2.81%)
May 15, 2019 18.21 18.27 17.78 17.85 57,713 -0.48(-2.63%)
May 14, 2019 18.35 18.52 18.21 18.33 78,725 +0.10(+0.53%)
May 13, 2019 18.11 18.35 17.83 18.23 61,140 -0.06(-0.32%)
May 10, 2019 18.11 18.48 18.11 18.29 49,913 +0.12(+0.64%)
May 09, 2019 18.10 18.35 17.92 18.17 37,072 +0.08(+0.43%)
May 08, 2019 18.05 18.27 17.98 18.10 30,275 -0.05(-0.27%)
May 07, 2019 18.42 18.42 18.07 18.14 111,332 -0.35(-1.88%)
May 06, 2019 18.48 18.60 18.38 18.49 26,739 -0.23(-1.24%)
May 03, 2019 18.79 18.85 18.70 18.72 16,154 +0.03(+0.15%)
May 02, 2019 18.83 18.85 18.59 18.70 36,079 -0.14(-0.77%)
May 01, 2019 19.20 19.20 18.71 18.84 21,450 -0.19(-1.01%)
Apr 30, 2019 19.12 19.18 18.78 19.03 60,464 +0.03(+0.15%)
Apr 29, 2019 19.04 19.12 18.91 19.00 15,823 -0.04(-0.20%)
Apr 26, 2019 18.82 19.27 18.78 19.04 54,780 +0.22(+1.18%)
Apr 25, 2019 18.97 19.04 18.70 18.82 32,398 -0.16(-0.86%)
Apr 24, 2019 18.98 19.28 18.94 18.98 25,089 -0.01(-0.05%)
Apr 23, 2019 18.93 19.23 18.91 18.99 30,226 +0.05(+0.25%)
Apr 22, 2019 19.08 19.39 18.87 18.95 43,107 -0.18(-0.95%)
Apr 18, 2019 19.02 19.23 18.98 19.13 18,101 +0.07(+0.35%)
Apr 17, 2019 19.23 19.37 19.03 19.06 25,078 -0.21(-1.10%)
Apr 16, 2019 19.06 19.31 19.03 19.27 56,504 +0.19(+1.01%)
Apr 15, 2019 19.20 19.34 19.08 19.08 20,850 -0.12(-0.60%)
Apr 12, 2019 18.98 19.23 18.92 19.20 28,296 +0.30(+1.58%)
Apr 11, 2019 18.77 18.98 18.70 18.90 78,262 +0.05(+0.25%)
Apr 10, 2019 18.88 19.07 18.78 18.85 21,399 +0.03(+0.15%)
Apr 09, 2019 19.05 19.12 18.70 18.82 25,585 -0.21(-1.11%)
Apr 08, 2019 19.03 19.29 18.91 19.03 35,205 -0.02(-0.10%)
Apr 05, 2019 18.96 19.10 18.90 19.05 24,655 +0.08(+0.41%)
Apr 04, 2019 18.79 19.10 18.78 18.98 53,348 +0.14(+0.77%)
Apr 03, 2019 18.85 18.98 18.78 18.83 39,710 -0.08(-0.41%)
Apr 02, 2019 18.91 19.01 18.75 18.91 40,656 -0.12(-0.61%)
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.