Skip to main content

Manchester United Ltd (NY: MANU )

17.05 +0.02 (+0.13%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 16.60 17.12 16.60 17.03 344,599 +0.40(+2.41%)
Jun 10, 2024 16.65 16.96 16.53 16.63 432,510 +0.03(+0.18%)
Jun 07, 2024 16.25 16.82 16.11 16.60 675,373 +0.35(+2.15%)
Jun 06, 2024 17.11 17.15 16.23 16.25 489,303 -0.95(-5.52%)
Jun 05, 2024 17.29 17.30 16.85 17.20 598,026 +0.00(+0.00%)
Jun 04, 2024 17.30 17.40 17.13 17.20 927,249 -0.07(-0.41%)
Jun 03, 2024 16.91 17.31 16.89 17.27 513,069 +0.39(+2.31%)
May 31, 2024 16.70 17.00 16.60 16.88 551,757 +0.20(+1.20%)
May 30, 2024 16.74 16.79 16.37 16.68 304,533 +0.01(+0.06%)
May 29, 2024 16.34 16.71 16.27 16.67 434,841 +0.42(+2.58%)
May 28, 2024 16.90 16.94 16.14 16.25 348,594 -0.55(-3.27%)
May 24, 2024 16.75 16.90 16.69 16.80 334,985 +0.25(+1.51%)
May 23, 2024 16.75 16.82 16.55 16.55 313,886 -0.11(-0.66%)
May 22, 2024 16.91 16.99 16.65 16.66 295,835 -0.26(-1.54%)
May 21, 2024 16.87 17.13 16.83 16.92 517,195 +0.03(+0.18%)
May 20, 2024 16.89 16.94 16.71 16.89 207,143 +0.05(+0.30%)
May 17, 2024 16.81 17.20 16.77 16.84 584,332 +0.08(+0.48%)
May 16, 2024 16.79 16.96 16.64 16.76 873,438 -0.09(-0.53%)
May 15, 2024 16.21 16.88 16.15 16.85 728,423 +0.72(+4.46%)
May 14, 2024 16.07 16.28 16.01 16.13 343,391 +0.10(+0.62%)
May 13, 2024 15.87 16.52 15.87 16.03 889,404 +0.26(+1.65%)
May 10, 2024 15.75 15.82 15.37 15.77 397,362 +0.02(+0.13%)
May 09, 2024 15.50 15.76 15.48 15.75 240,948 +0.27(+1.74%)
May 08, 2024 15.81 15.83 15.47 15.48 424,831 -0.39(-2.46%)
May 07, 2024 15.56 15.89 15.34 15.87 370,309 +0.33(+2.12%)
May 06, 2024 15.63 15.79 15.49 15.54 489,639 +0.05(+0.32%)
May 03, 2024 15.88 15.90 15.48 15.49 828,409 -0.32(-2.02%)
May 02, 2024 16.13 16.21 15.80 15.81 548,882 -0.21(-1.31%)
May 01, 2024 16.17 16.25 16.00 16.02 476,083 -0.18(-1.11%)
Apr 30, 2024 16.33 16.40 16.19 16.20 475,047 -0.24(-1.46%)
Apr 29, 2024 16.11 16.46 16.06 16.44 568,743 +0.37(+2.30%)
Apr 26, 2024 16.14 16.25 16.00 16.07 466,004 +0.01(+0.06%)
Apr 25, 2024 15.69 16.14 15.48 16.06 433,440 +0.27(+1.71%)
Apr 24, 2024 15.55 15.87 15.52 15.79 473,939 +0.24(+1.54%)
Apr 23, 2024 15.40 15.72 15.23 15.55 446,989 +0.13(+0.84%)
Apr 22, 2024 15.10 15.53 15.03 15.42 787,526 +0.32(+2.12%)
Apr 19, 2024 14.73 15.15 14.71 15.10 571,496 +0.22(+1.48%)
Apr 18, 2024 14.82 14.91 14.76 14.88 402,910 +0.09(+0.61%)
Apr 17, 2024 14.73 14.81 14.57 14.79 804,717 +0.27(+1.86%)
Apr 16, 2024 14.41 14.64 14.30 14.52 518,452 +0.06(+0.41%)
Apr 15, 2024 14.78 14.84 14.31 14.46 487,514 -0.25(-1.70%)
Apr 12, 2024 14.59 14.80 14.48 14.71 748,943 +0.05(+0.34%)
Apr 11, 2024 14.91 14.93 14.64 14.66 479,398 -0.22(-1.48%)
Apr 10, 2024 14.67 14.92 14.67 14.88 230,615 -0.02(-0.13%)
Apr 09, 2024 14.82 14.98 14.77 14.90 265,692 +0.11(+0.74%)
Apr 08, 2024 14.90 14.98 14.66 14.79 445,401 -0.06(-0.40%)
Apr 05, 2024 14.49 15.05 14.44 14.85 932,685 +0.28(+1.92%)
Apr 04, 2024 14.08 14.57 14.02 14.57 1,007,538 +0.59(+4.22%)
Apr 03, 2024 14.07 14.22 13.85 13.98 527,369 -0.09(-0.64%)
Apr 02, 2024 13.79 14.10 13.69 14.07 400,640 +0.20(+1.44%)
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.