Skip to main content

Manchester United Ltd (NY: MANU )

14.04 -0.08 (-0.60%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.85 16.06 15.84 15.87 34,641 +0.02(+0.12%)
Sep 27, 2019 15.80 16.02 15.65 15.85 119,503 +0.06(+0.37%)
Sep 26, 2019 16.08 16.16 15.52 15.79 67,633 -0.29(-1.80%)
Sep 25, 2019 15.78 16.21 15.77 16.08 54,344 +0.14(+0.91%)
Sep 24, 2019 16.59 16.80 15.62 15.93 250,891 -0.71(-4.29%)
Sep 23, 2019 16.76 16.91 16.58 16.65 40,138 -0.25(-1.49%)
Sep 20, 2019 17.00 17.17 16.85 16.90 45,150 -0.20(-1.19%)
Sep 19, 2019 17.12 17.22 16.90 17.10 34,437 -0.07(-0.39%)
Sep 18, 2019 17.09 17.25 16.82 17.17 43,194 +0.03(+0.17%)
Sep 17, 2019 17.38 17.38 17.00 17.14 27,325 -0.22(-1.28%)
Sep 16, 2019 16.71 17.42 16.71 17.36 94,932 +0.66(+3.93%)
Sep 13, 2019 16.60 16.74 16.46 16.71 150,466 +0.10(+0.58%)
Sep 12, 2019 16.59 16.79 16.48 16.61 102,724 +0.06(+0.35%)
Sep 11, 2019 16.42 16.64 16.42 16.55 93,198 +0.10(+0.59%)
Sep 10, 2019 16.54 16.69 16.45 16.45 59,904 -0.09(-0.53%)
Sep 09, 2019 16.75 16.81 16.53 16.54 36,739 -0.17(-1.04%)
Sep 06, 2019 16.81 16.99 16.71 16.72 39,661 -0.08(-0.46%)
Sep 05, 2019 16.85 17.09 16.79 16.79 42,285 +0.09(+0.52%)
Sep 04, 2019 16.50 16.75 16.50 16.71 166,431 +0.21(+1.29%)
Sep 03, 2019 16.42 16.66 16.40 16.49 41,684 -0.02(-0.12%)
Aug 30, 2019 16.73 16.73 16.34 16.51 67,621 -0.35(-2.06%)
Aug 29, 2019 16.69 17.05 16.62 16.86 39,336 +0.25(+1.51%)
Aug 28, 2019 16.19 16.81 16.11 16.61 108,041 +0.36(+2.20%)
Aug 27, 2019 16.38 16.46 16.22 16.25 30,801 -0.11(-0.65%)
Aug 26, 2019 16.47 16.58 16.23 16.36 34,186 -0.07(-0.41%)
Aug 23, 2019 16.86 16.88 16.33 16.43 67,414 -0.43(-2.58%)
Aug 22, 2019 16.69 16.90 16.69 16.86 28,151 +0.11(+0.63%)
Aug 21, 2019 17.04 17.05 16.66 16.75 29,883 -0.30(-1.76%)
Aug 20, 2019 17.30 17.31 17.00 17.05 19,349 -0.14(-0.79%)
Aug 19, 2019 16.84 17.50 16.84 17.19 136,427 +0.42(+2.53%)
Aug 16, 2019 16.73 16.93 16.64 16.76 48,774 +0.18(+1.11%)
Aug 15, 2019 16.88 16.88 16.53 16.58 47,841 -0.16(-0.98%)
Aug 14, 2019 16.90 16.91 16.69 16.74 35,014 -0.25(-1.48%)
Aug 13, 2019 17.14 17.27 16.93 17.00 35,907 -0.17(-1.01%)
Aug 12, 2019 17.19 17.28 17.13 17.17 28,304 +0.03(+0.17%)
Aug 09, 2019 17.30 17.30 16.97 17.14 53,538 -0.03(-0.17%)
Aug 08, 2019 16.65 17.23 16.61 17.17 42,507 +0.60(+3.61%)
Aug 07, 2019 16.61 16.66 16.46 16.57 65,882 -0.15(-0.92%)
Aug 06, 2019 16.91 16.95 16.73 16.73 44,471 -0.18(-1.09%)
Aug 05, 2019 17.07 17.13 16.71 16.91 58,286 -0.35(-2.01%)
Aug 02, 2019 17.38 17.38 16.80 17.26 153,987 -0.14(-0.78%)
Aug 01, 2019 17.38 17.56 17.22 17.39 96,271 +0.05(+0.28%)
Jul 31, 2019 17.38 17.51 16.98 17.34 168,567 -0.02(-0.11%)
Jul 30, 2019 17.20 17.57 17.20 17.36 79,914 +0.10(+0.56%)
Jul 29, 2019 17.39 17.41 17.25 17.27 44,880 -0.14(-0.83%)
Jul 26, 2019 17.38 17.51 17.38 17.41 16,983 +0.02(+0.11%)
Jul 25, 2019 17.26 17.44 17.20 17.39 78,264 +0.06(+0.33%)
Jul 24, 2019 17.45 17.55 17.30 17.33 15,759 -0.16(-0.94%)
Jul 23, 2019 17.22 17.51 17.03 17.50 30,357 +0.21(+1.23%)
Jul 22, 2019 17.35 17.50 17.15 17.29 31,233 -0.10(-0.56%)
Jul 19, 2019 17.38 17.47 17.33 17.38 18,536 -0.02(-0.11%)
Jul 18, 2019 17.45 17.53 17.33 17.40 26,722 +0.01(+0.06%)
Jul 17, 2019 17.56 17.72 17.35 17.39 17,232 -0.04(-0.22%)
Jul 16, 2019 17.56 17.67 17.38 17.43 37,355 -0.17(-0.99%)
Jul 15, 2019 17.68 17.95 17.50 17.60 26,482 -0.12(-0.65%)
Jul 12, 2019 17.88 18.05 17.58 17.72 53,020 -0.19(-1.08%)
Jul 11, 2019 18.07 18.09 17.90 17.91 20,808 -0.14(-0.75%)
Jul 10, 2019 17.86 18.10 17.83 18.05 20,251 +0.14(+0.75%)
Jul 09, 2019 17.71 17.97 17.69 17.91 20,291 +0.19(+1.09%)
Jul 08, 2019 17.57 17.91 17.57 17.72 472,893 +0.09(+0.49%)
Jul 05, 2019 17.54 17.82 17.51 17.63 151,398 +0.14(+0.83%)
Jul 03, 2019 17.43 17.72 17.41 17.49 10,666 +0.12(+0.67%)
Jul 02, 2019 17.61 17.61 17.24 17.37 17,162 -0.21(-1.21%)
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.