Skip to main content

Manchester United Ltd (NY: MANU )

14.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.98 18.03 17.65 17.93 537,288 -0.06(-0.33%)
Oct 30, 2023 17.86 17.99 17.56 17.99 577,892 +0.30(+1.70%)
Oct 27, 2023 17.66 18.06 17.63 17.69 858,037 -0.04(-0.23%)
Oct 26, 2023 17.43 17.77 17.10 17.73 1,045,927 -0.02(-0.11%)
Oct 25, 2023 18.01 18.34 17.72 17.75 728,257 -0.03(-0.17%)
Oct 24, 2023 17.72 18.03 17.61 17.78 605,966 +0.18(+1.02%)
Oct 23, 2023 17.96 17.96 17.47 17.60 1,063,562 -0.49(-2.71%)
Oct 20, 2023 17.55 18.26 17.53 18.09 1,216,356 +0.59(+3.37%)
Oct 19, 2023 17.75 17.77 17.02 17.50 1,866,288 -0.05(-0.28%)
Oct 18, 2023 18.18 18.27 17.48 17.55 1,540,815 -0.32(-1.79%)
Oct 17, 2023 17.64 17.95 17.21 17.87 2,104,444 -0.03(-0.17%)
Oct 16, 2023 18.16 18.93 17.33 17.90 6,957,059 -2.08(-10.41%)
Oct 13, 2023 19.69 20.28 19.65 19.98 579,709 +0.24(+1.22%)
Oct 12, 2023 19.85 20.51 18.51 19.74 3,275,894 -0.16(-0.80%)
Oct 11, 2023 19.09 20.13 19.06 19.90 1,484,601 +0.90(+4.74%)
Oct 10, 2023 18.58 19.23 18.57 19.00 1,843,766 +0.14(+0.74%)
Oct 09, 2023 18.99 19.20 18.70 18.86 681,581 -0.53(-2.73%)
Oct 06, 2023 19.01 19.59 18.98 19.39 955,722 +0.27(+1.41%)
Oct 05, 2023 19.34 19.61 18.98 19.12 841,264 -0.29(-1.49%)
Oct 04, 2023 19.38 19.63 19.13 19.41 529,368 +0.08(+0.41%)
Oct 03, 2023 19.20 19.50 18.75 19.33 909,065 -0.08(-0.41%)
Oct 02, 2023 19.80 19.98 18.71 19.41 1,353,582 -0.38(-1.92%)
Sep 29, 2023 20.13 20.13 19.66 19.79 425,450 -0.17(-0.85%)
Sep 28, 2023 20.20 20.21 19.76 19.96 554,182 -0.29(-1.43%)
Sep 27, 2023 19.55 20.52 19.51 20.25 1,169,271 +0.84(+4.33%)
Sep 26, 2023 19.59 20.05 19.30 19.41 935,572 +0.05(+0.26%)
Sep 25, 2023 18.50 19.86 19.31 19.36 983,153 +0.78(+4.20%)
Sep 22, 2023 18.64 18.88 18.34 18.58 378,848 +0.31(+1.70%)
Sep 21, 2023 18.72 18.82 18.18 18.27 996,709 -0.58(-3.08%)
Sep 20, 2023 19.00 19.32 18.84 18.85 838,579 -0.09(-0.48%)
Sep 19, 2023 19.27 19.27 18.83 18.94 651,827 -0.52(-2.67%)
Sep 18, 2023 19.30 19.65 19.09 19.46 1,238,181 +0.37(+1.94%)
Sep 15, 2023 19.68 19.87 19.07 19.09 712,569 -0.68(-3.44%)
Sep 14, 2023 19.55 19.85 19.37 19.77 761,146 +0.29(+1.49%)
Sep 13, 2023 19.60 19.94 19.41 19.48 636,459 -0.26(-1.32%)
Sep 12, 2023 19.83 20.13 19.70 19.74 619,176 -0.09(-0.45%)
Sep 11, 2023 19.86 20.20 19.41 19.83 1,102,031 -0.18(-0.90%)
Sep 08, 2023 19.66 20.63 19.65 20.01 1,477,391 +0.27(+1.37%)
Sep 07, 2023 19.52 20.10 19.50 19.74 1,044,450 -0.03(-0.15%)
Sep 06, 2023 19.81 20.15 18.62 19.77 3,361,674 +0.42(+2.17%)
Sep 05, 2023 20.90 21.47 18.50 19.35 7,515,343 -4.31(-18.22%)
Sep 01, 2023 22.89 23.75 22.69 23.66 726,644 +0.85(+3.73%)
Aug 31, 2023 23.37 23.37 22.57 22.81 580,188 -0.34(-1.47%)
Aug 30, 2023 23.01 23.21 22.79 23.15 440,430 +0.07(+0.30%)
Aug 29, 2023 23.50 23.69 23.05 23.08 487,482 -0.42(-1.79%)
Aug 28, 2023 23.35 23.63 23.20 23.50 527,577 +0.13(+0.56%)
Aug 25, 2023 23.46 23.55 23.12 23.37 584,356 +0.31(+1.34%)
Aug 24, 2023 23.26 23.44 22.75 23.06 820,089 -0.32(-1.37%)
Aug 23, 2023 22.70 23.39 22.54 23.38 1,750,448 +1.58(+7.25%)
Aug 22, 2023 21.90 21.95 21.63 21.80 320,511 -0.03(-0.14%)
Aug 21, 2023 22.21 22.38 21.44 21.83 488,478 -0.44(-1.98%)
Aug 18, 2023 22.00 23.00 21.92 22.27 1,043,506 -0.79(-3.43%)
Aug 17, 2023 23.19 23.35 22.83 23.06 476,207 -0.07(-0.30%)
Aug 16, 2023 23.63 23.63 23.01 23.13 539,247 -0.50(-2.12%)
Aug 15, 2023 23.87 24.50 22.82 23.63 1,686,658 -0.55(-2.27%)
Aug 14, 2023 23.90 24.60 23.40 24.18 2,266,205 +1.28(+5.59%)
Aug 11, 2023 22.80 23.01 22.61 22.90 422,927 +0.06(+0.26%)
Aug 10, 2023 22.95 23.49 22.71 22.84 681,601 -0.11(-0.48%)
Aug 09, 2023 23.50 23.63 22.62 22.95 603,077 -0.48(-2.05%)
Aug 08, 2023 23.22 23.85 22.70 23.43 1,276,329 -0.01(-0.04%)
Aug 07, 2023 21.65 23.46 21.54 23.44 3,493,056 +2.96(+14.45%)
Aug 04, 2023 20.28 20.54 20.03 20.48 632,155 +0.36(+1.79%)
Aug 03, 2023 20.25 20.81 19.89 20.12 659,627 -0.34(-1.66%)
Aug 02, 2023 20.15 20.92 19.73 20.46 2,450,087 +0.20(+0.99%)
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.