Manchester United Ltd (NY: MANU )

15.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 15.50 15.52 15.40 15.47 203,066 +0.06(+0.39%)
Jun 22, 2021 15.40 15.50 15.39 15.41 362,117 -0.09(-0.58%)
Jun 21, 2021 15.40 15.78 15.40 15.50 337,579 -0.04(-0.26%)
Jun 18, 2021 15.40 15.61 15.39 15.54 441,407 +0.11(+0.71%)
Jun 17, 2021 15.48 15.56 15.39 15.43 261,369 -0.03(-0.19%)
Jun 16, 2021 15.46 15.51 15.39 15.46 153,200 +0.00(+0.00%)
Jun 15, 2021 15.41 15.54 15.39 15.46 198,796 -0.04(-0.26%)
Jun 14, 2021 15.82 15.85 15.49 15.50 154,358 -0.25(-1.59%)
Jun 11, 2021 15.84 15.90 15.67 15.75 156,223 +0.06(+0.38%)
Jun 10, 2021 15.74 15.85 15.63 15.69 188,167 +0.04(+0.26%)
Jun 09, 2021 15.74 15.75 15.56 15.65 162,021 -0.13(-0.82%)
Jun 08, 2021 15.78 15.83 15.55 15.78 190,105 +0.12(+0.77%)
Jun 07, 2021 15.71 16.02 15.59 15.66 253,085 +0.01(+0.06%)
Jun 04, 2021 15.86 15.99 15.56 15.65 369,107 -0.27(-1.70%)
Jun 03, 2021 15.47 16.10 15.34 15.92 854,598 +0.27(+1.73%)
Jun 02, 2021 15.76 15.78 15.42 15.65 1,103,581 +0.00(+0.00%)
Jun 01, 2021 15.73 15.99 15.63 15.65 214,601 +0.02(+0.13%)
May 28, 2021 15.89 15.95 15.54 15.63 226,022 -0.19(-1.20%)
May 27, 2021 15.79 15.87 15.51 15.82 266,849 -0.17(-1.06%)
May 26, 2021 15.68 16.07 15.57 15.99 324,601 +0.44(+2.83%)
May 25, 2021 15.65 16.13 15.52 15.55 265,312 -0.13(-0.83%)
May 24, 2021 15.63 15.85 15.57 15.68 306,570 +0.14(+0.90%)
May 21, 2021 15.70 15.77 15.47 15.54 199,298 -0.04(-0.26%)
May 20, 2021 15.78 15.78 15.51 15.58 227,712 -0.04(-0.26%)
May 19, 2021 15.63 15.77 15.50 15.62 260,029 -0.26(-1.64%)
May 18, 2021 15.89 16.06 15.73 15.88 252,484 -0.02(-0.13%)
May 17, 2021 15.68 16.07 15.50 15.90 353,041 +0.10(+0.63%)
May 14, 2021 15.75 16.11 15.56 15.80 318,823 +0.46(+3.00%)
May 13, 2021 15.54 15.74 15.03 15.34 268,819 -0.16(-1.03%)
May 12, 2021 15.95 15.98 15.34 15.50 264,257 -0.48(-3.00%)
May 11, 2021 15.86 16.04 15.60 15.98 509,402 -0.10(-0.62%)
May 10, 2021 16.68 16.75 16.08 16.08 208,621 -0.56(-3.37%)
May 07, 2021 16.49 16.81 16.43 16.64 184,025 +0.15(+0.91%)
May 06, 2021 16.68 16.88 16.37 16.49 253,146 -0.23(-1.38%)
May 05, 2021 17.10 17.32 16.72 16.72 155,202 -0.42(-2.45%)
May 04, 2021 17.47 17.50 17.02 17.14 267,947 -0.33(-1.89%)
May 03, 2021 17.64 17.71 17.26 17.47 220,597 -0.26(-1.47%)
Apr 30, 2021 17.73 17.84 17.55 17.73 282,400 -0.01(-0.06%)
Apr 29, 2021 17.20 17.82 17.20 17.74 516,037 +0.54(+3.14%)
Apr 28, 2021 16.71 17.20 16.56 17.20 368,445 +0.46(+2.75%)
Apr 27, 2021 16.89 16.98 16.63 16.74 205,142 -0.15(-0.89%)
Apr 26, 2021 16.36 16.91 16.25 16.89 321,352 +0.69(+4.26%)
Apr 23, 2021 16.29 16.52 16.11 16.20 268,700 -0.11(-0.67%)
Apr 22, 2021 16.65 16.68 16.14 16.31 336,569 -0.23(-1.39%)
Apr 21, 2021 16.22 16.55 16.07 16.54 577,626 +0.32(+1.97%)
Apr 20, 2021 17.16 17.55 16.01 16.22 826,705 -1.04(-6.03%)
Apr 19, 2021 17.60 17.95 17.13 17.26 1,556,537 +1.09(+6.74%)
Apr 16, 2021 16.38 16.43 16.05 16.17 143,100 -0.13(-0.80%)
Apr 15, 2021 16.24 16.53 16.11 16.30 299,954 +0.25(+1.56%)
Apr 14, 2021 16.20 16.40 16.02 16.05 303,070 -0.20(-1.23%)
Apr 13, 2021 16.32 16.48 16.10 16.25 238,253 -0.13(-0.79%)
Apr 12, 2021 16.72 16.72 16.14 16.38 268,650 -0.14(-0.85%)
Apr 09, 2021 16.46 16.64 16.25 16.52 231,200 +0.02(+0.12%)
Apr 08, 2021 16.76 17.01 16.43 16.50 321,116 -0.26(-1.55%)
Apr 07, 2021 17.10 17.17 16.66 16.76 507,180 +0.00(+0.00%)
Apr 06, 2021 16.32 16.86 16.32 16.76 353,073 +0.44(+2.70%)
Apr 05, 2021 16.54 16.68 16.02 16.32 252,859 +0.08(+0.49%)
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.