Manchester United Ltd (NY: MANU )

18.14 USD +0.36 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 17.84 18.36 17.72 18.14 359,989 +0.36(+2.02%)
Sep 20, 2021 17.62 17.97 17.53 17.78 478,342 -0.21(-1.17%)
Sep 17, 2021 17.62 18.12 17.59 17.99 523,490 +0.37(+2.10%)
Sep 16, 2021 17.48 17.74 17.37 17.62 233,566 +0.10(+0.57%)
Sep 15, 2021 17.69 17.76 17.43 17.52 184,232 -0.25(-1.41%)
Sep 14, 2021 17.70 18.04 17.62 17.77 450,899 +0.08(+0.45%)
Sep 13, 2021 17.60 17.82 17.45 17.69 425,764 +0.41(+2.37%)
Sep 10, 2021 17.35 17.46 17.25 17.28 197,850 +0.00(+0.00%)
Sep 09, 2021 17.18 17.47 17.03 17.28 164,519 +0.15(+0.88%)
Sep 08, 2021 17.17 17.53 17.11 17.13 258,613 -0.05(-0.29%)
Sep 07, 2021 17.33 17.36 16.92 17.18 340,658 -0.12(-0.69%)
Sep 03, 2021 17.34 17.39 17.05 17.30 220,142 +0.01(+0.06%)
Sep 02, 2021 17.85 17.90 17.25 17.29 233,155 -0.34(-1.93%)
Sep 01, 2021 17.39 17.75 17.14 17.63 394,398 +0.39(+2.26%)
Aug 31, 2021 17.44 17.54 16.66 17.24 3,504,751 -0.30(-1.71%)
Aug 30, 2021 18.64 18.71 17.35 17.54 1,071,738 -0.75(-4.10%)
Aug 27, 2021 17.38 19.15 17.31 18.29 2,422,382 +1.01(+5.84%)
Aug 26, 2021 17.24 17.30 17.00 17.28 649,243 -0.02(-0.12%)
Aug 25, 2021 17.19 17.41 17.04 17.30 1,100,337 -0.60(-3.35%)
Aug 24, 2021 17.72 17.93 17.65 17.90 216,624 +0.22(+1.24%)
Aug 23, 2021 17.48 17.74 17.45 17.68 226,235 +0.18(+1.03%)
Aug 20, 2021 17.11 17.53 17.00 17.50 254,170 +0.39(+2.28%)
Aug 19, 2021 17.08 17.17 16.83 17.11 173,950 -0.04(-0.23%)
Aug 18, 2021 16.78 17.22 16.75 17.15 150,799 +0.30(+1.78%)
Aug 17, 2021 16.90 16.95 16.62 16.85 254,969 -0.15(-0.88%)
Aug 16, 2021 17.04 17.10 16.80 17.00 263,644 -0.01(-0.06%)
Aug 13, 2021 16.89 17.05 16.80 17.01 324,363 +0.11(+0.65%)
Aug 12, 2021 16.66 16.92 16.51 16.90 371,683 +0.38(+2.30%)
Aug 11, 2021 16.40 16.57 16.30 16.52 164,029 +0.17(+1.04%)
Aug 10, 2021 16.30 16.42 16.17 16.35 132,283 +0.13(+0.80%)
Aug 09, 2021 16.35 16.35 16.12 16.22 88,546 -0.08(-0.49%)
Aug 06, 2021 16.43 16.43 16.12 16.30 144,176 +0.08(+0.49%)
Aug 05, 2021 15.90 16.28 15.88 16.22 171,753 +0.32(+2.01%)
Aug 04, 2021 15.69 16.09 15.69 15.90 125,779 +0.00(+0.00%)
Aug 03, 2021 16.16 16.16 15.75 15.90 207,755 -0.26(-1.61%)
Aug 02, 2021 16.07 16.25 16.05 16.16 171,153 +0.08(+0.50%)
Jul 30, 2021 15.99 16.17 15.94 16.08 161,257 +0.11(+0.69%)
Jul 29, 2021 15.96 16.01 15.78 15.97 184,981 +0.03(+0.19%)
Jul 28, 2021 15.80 16.02 15.76 15.94 282,414 +0.14(+0.89%)
Jul 27, 2021 15.71 15.87 15.66 15.80 355,311 +0.04(+0.25%)
Jul 26, 2021 15.90 15.95 15.52 15.76 306,703 -0.14(-0.88%)
Jul 23, 2021 15.92 16.27 15.78 15.90 345,070 +0.15(+0.95%)
Jul 22, 2021 15.65 15.92 15.42 15.75 2,337,624 +0.15(+0.96%)
Jul 21, 2021 15.19 15.80 15.19 15.60 439,702 +0.54(+3.59%)
Jul 20, 2021 14.65 15.18 14.49 15.06 570,718 +0.32(+2.17%)
Jul 19, 2021 15.03 15.03 14.54 14.74 1,292,813 -0.36(-2.38%)
Jul 16, 2021 15.14 15.23 15.02 15.10 201,197 +0.00(+0.00%)
Jul 15, 2021 15.03 15.13 14.84 15.10 170,804 +0.09(+0.60%)
Jul 14, 2021 14.99 15.10 14.86 15.01 268,297 +0.15(+1.01%)
Jul 13, 2021 15.01 15.01 14.77 14.86 168,598 -0.19(-1.26%)
Jul 12, 2021 14.98 15.08 14.83 15.05 99,833 +0.03(+0.20%)
Jul 09, 2021 14.76 15.08 14.76 15.02 158,030 +0.11(+0.74%)
Jul 08, 2021 14.71 14.94 14.71 14.91 226,456 -0.03(-0.20%)
Jul 07, 2021 15.09 15.10 14.85 14.94 439,605 -0.15(-0.99%)
Jul 06, 2021 15.38 15.40 15.01 15.09 191,117 -0.24(-1.57%)
Jul 02, 2021 15.36 15.36 15.25 15.33 106,631 +0.04(+0.26%)
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.