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 (%)
Feb 26, 2021 17.85 18.89 17.60 18.51 445,926 +1.26(+7.28%)
Feb 25, 2021 17.19 17.44 17.04 17.26 168,904 +0.14(+0.80%)
Feb 24, 2021 17.10 17.26 16.93 17.12 124,158 +0.12(+0.69%)
Feb 23, 2021 16.73 17.17 16.70 17.00 178,910 +0.23(+1.34%)
Feb 22, 2021 15.94 17.14 15.80 16.78 220,277 +0.79(+4.97%)
Feb 19, 2021 15.71 16.09 15.71 15.98 87,554 +0.23(+1.43%)
Feb 18, 2021 16.12 16.13 15.67 15.76 105,148 -0.31(-1.95%)
Feb 17, 2021 16.06 16.15 15.66 16.07 177,051 -0.16(-0.97%)
Feb 16, 2021 15.44 16.31 15.31 16.23 300,429 +0.98(+6.43%)
Feb 12, 2021 15.40 15.48 15.23 15.25 79,502 -0.16(-1.02%)
Feb 11, 2021 15.51 15.53 15.31 15.40 72,747 -0.12(-0.76%)
Feb 10, 2021 15.77 15.77 15.45 15.52 72,572 -0.11(-0.69%)
Feb 09, 2021 15.88 15.93 15.46 15.63 80,727 -0.32(-2.03%)
Feb 08, 2021 15.87 16.06 15.81 15.95 108,626 +0.23(+1.44%)
Feb 05, 2021 15.55 15.87 15.39 15.73 160,125 +0.50(+3.29%)
Feb 04, 2021 14.97 15.41 14.93 15.23 75,808 +0.33(+2.24%)
Feb 03, 2021 14.98 15.02 14.76 14.89 85,345 -0.09(-0.59%)
Feb 02, 2021 14.71 15.04 14.62 14.98 127,966 +0.50(+3.46%)
Feb 01, 2021 14.23 14.54 14.14 14.48 94,038 +0.34(+2.43%)
Jan 29, 2021 14.36 14.42 13.99 14.14 129,853 -0.18(-1.23%)
Jan 28, 2021 14.43 14.59 14.25 14.31 195,876 -0.18(-1.22%)
Jan 27, 2021 14.66 14.85 14.32 14.49 248,919 -0.40(-2.70%)
Jan 26, 2021 14.52 14.98 14.37 14.89 269,325 -0.11(-0.72%)
Jan 25, 2021 14.79 15.07 14.30 15.00 261,080 -0.08(-0.52%)
Jan 22, 2021 15.44 15.56 14.97 15.08 139,536 -0.51(-3.27%)
Jan 21, 2021 15.67 15.87 15.49 15.59 147,921 -0.22(-1.37%)
Jan 20, 2021 15.84 16.02 15.80 15.81 79,053 +0.08(+0.50%)
Jan 19, 2021 16.06 16.08 15.67 15.73 230,919 -0.25(-1.54%)
Jan 15, 2021 16.15 16.15 15.86 15.97 83,783 -0.17(-1.03%)
Jan 14, 2021 16.18 16.29 16.09 16.14 81,186 +0.05(+0.31%)
Jan 13, 2021 16.22 16.29 16.03 16.09 75,613 -0.15(-0.91%)
Jan 12, 2021 16.47 16.47 16.16 16.24 61,875 -0.14(-0.84%)
Jan 11, 2021 16.39 16.62 16.23 16.37 50,393 -0.15(-0.89%)
Jan 08, 2021 16.67 16.75 16.29 16.52 60,238 -0.19(-1.12%)
Jan 07, 2021 16.68 16.80 16.44 16.71 90,185 +0.03(+0.18%)
Jan 06, 2021 16.22 16.70 16.21 16.68 163,239 +0.56(+3.47%)
Jan 05, 2021 16.14 16.23 16.02 16.12 88,447 -0.04(-0.24%)
Jan 04, 2021 16.51 16.55 16.08 16.16 95,318 -0.26(-1.61%)
Dec 31, 2020 16.42 16.42 16.42 116,288 +0.31(+1.95%)
Dec 30, 2020 16.15 16.29 16.00 16.11 116,288 +0.06(+0.37%)
Dec 29, 2020 16.63 16.67 15.99 16.05 90,903 -0.48(-2.91%)
Dec 28, 2020 16.35 16.68 16.27 16.53 101,177 +0.22(+1.32%)
Dec 24, 2020 16.29 16.39 16.20 16.32 28,029 +0.03(+0.18%)
Dec 23, 2020 15.95 16.41 15.95 16.29 63,820 +0.44(+2.79%)
Dec 22, 2020 15.97 16.00 15.76 15.84 78,266 -0.13(-0.80%)
Dec 21, 2020 16.04 16.11 15.83 15.97 107,357 -0.22(-1.33%)
Dec 18, 2020 16.40 16.52 16.19 16.19 111,507 -0.28(-1.73%)
Dec 17, 2020 16.46 16.56 16.30 16.47 81,583 +0.13(+0.78%)
Dec 16, 2020 16.30 16.37 16.14 16.35 56,042 +0.13(+0.79%)
Dec 15, 2020 16.29 16.29 15.84 16.22 74,362 +0.13(+0.79%)
Dec 14, 2020 15.81 16.13 15.81 16.09 69,242 +0.30(+1.93%)
Dec 11, 2020 15.73 15.85 15.70 15.79 85,923 +0.04(+0.25%)
Dec 10, 2020 15.73 15.81 15.50 15.75 89,632 -0.15(-0.93%)
Dec 09, 2020 16.15 16.29 15.81 15.89 103,993 -0.29(-1.82%)
Dec 08, 2020 16.18 16.32 16.10 16.19 77,530 +0.03(+0.18%)
Dec 07, 2020 16.10 16.25 15.75 16.16 96,551 +0.06(+0.37%)
Dec 04, 2020 15.73 16.10 15.65 16.10 76,342 +0.46(+2.95%)
Dec 03, 2020 15.81 15.81 15.37 15.64 131,580 -0.22(-1.36%)
Dec 02, 2020 15.44 15.91 15.21 15.85 180,748 +0.38(+2.47%)
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.