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 (%)
Mar 31, 2016 13.35 13.59 13.11 13.50 75,824 +0.17(+1.26%)
Mar 30, 2016 13.05 13.40 13.01 13.33 77,864 +0.39(+3.03%)
Mar 29, 2016 12.97 13.06 12.87 12.94 43,582 -0.03(-0.22%)
Mar 28, 2016 12.86 13.04 12.75 12.97 88,240 +0.33(+2.59%)
Mar 24, 2016 12.75 12.64 12.64 12.64 42,994 -0.11(-0.88%)
Mar 23, 2016 12.48 12.77 12.48 12.75 34,519 +0.29(+2.33%)
Mar 22, 2016 12.72 12.79 12.45 12.46 86,245 -0.31(-2.42%)
Mar 21, 2016 13.00 13.28 12.67 12.77 90,712 -0.19(-1.44%)
Mar 18, 2016 13.02 13.13 12.95 12.96 36,055 -0.06(-0.43%)
Mar 17, 2016 13.20 13.41 12.97 13.02 79,596 +0.08(+0.65%)
Mar 16, 2016 12.81 13.06 12.80 12.93 65,447 +0.12(+0.95%)
Mar 15, 2016 13.20 13.20 12.72 12.81 107,757 -0.39(-2.97%)
Mar 14, 2016 13.25 13.28 13.15 13.20 44,910 +0.02(+0.14%)
Mar 11, 2016 13.28 13.40 13.11 13.18 40,616 -0.01(-0.07%)
Mar 10, 2016 13.52 13.62 13.13 13.19 50,423 -0.26(-1.95%)
Mar 09, 2016 13.48 13.59 13.37 13.45 43,450 +0.07(+0.49%)
Mar 08, 2016 13.38 13.53 13.30 13.39 73,220 +0.01(+0.07%)
Mar 07, 2016 13.47 13.65 13.32 13.38 32,284 -0.07(-0.56%)
Mar 04, 2016 13.48 13.57 13.38 13.45 63,957 +0.02(+0.14%)
Mar 03, 2016 13.53 13.62 13.40 13.44 47,316 -0.03(-0.21%)
Mar 02, 2016 13.32 13.64 13.32 13.46 49,453 +0.16(+1.20%)
Mar 01, 2016 13.44 13.68 13.13 13.30 99,683 +0.01(+0.07%)
Feb 29, 2016 13.31 13.85 13.18 13.30 51,518 +0.08(+0.64%)
Feb 26, 2016 13.45 13.63 13.17 13.21 61,865 -0.17(-1.26%)
Feb 25, 2016 13.50 13.91 12.97 13.38 131,220 -0.15(-1.11%)
Feb 24, 2016 13.72 13.74 13.36 13.53 49,569 -0.31(-2.23%)
Feb 23, 2016 14.04 14.17 13.73 13.84 34,665 -0.13(-0.90%)
Feb 22, 2016 13.94 14.23 13.69 13.96 72,579 +0.14(+1.01%)
Feb 19, 2016 13.83 13.98 13.54 13.82 32,800 -0.16(-1.13%)
Feb 18, 2016 13.97 14.33 13.77 13.98 34,314 -0.01(-0.07%)
Feb 17, 2016 13.74 14.17 13.74 13.99 104,016 +0.36(+2.67%)
Feb 16, 2016 13.63 13.79 13.57 13.63 146,876 +0.00(+0.00%)
Feb 12, 2016 13.39 13.63 13.63 13.63 54,066 +0.14(+1.04%)
Feb 11, 2016 13.17 14.03 13.10 13.49 72,870 +0.78(+6.16%)
Feb 10, 2016 12.94 13.22 12.69 12.71 102,185 -0.15(-1.16%)
Feb 09, 2016 13.18 13.18 12.67 12.85 65,416 -0.29(-2.20%)
Feb 08, 2016 13.52 13.52 12.85 13.14 63,198 -0.39(-2.89%)
Feb 05, 2016 14.01 14.08 13.47 13.54 98,297 -0.48(-3.39%)
Feb 04, 2016 14.03 14.21 13.98 14.01 29,453 -0.02(-0.13%)
Feb 03, 2016 14.23 14.42 14.03 14.03 56,726 -0.14(-0.99%)
Feb 02, 2016 14.64 14.79 14.17 14.17 63,669 -0.51(-3.49%)
Feb 01, 2016 14.64 14.79 14.23 14.68 199,728 +0.07(+0.51%)
Jan 29, 2016 14.54 14.78 14.50 14.61 41,805 +0.19(+1.29%)
Jan 28, 2016 14.50 14.78 14.23 14.42 255,267 +0.08(+0.59%)
Jan 27, 2016 14.49 14.55 14.18 14.34 40,239 -0.18(-1.22%)
Jan 26, 2016 14.51 14.83 14.50 14.51 21,205 -0.14(-0.95%)
Jan 25, 2016 14.79 14.79 14.56 14.65 23,680 -0.07(-0.44%)
Jan 22, 2016 14.47 14.79 14.19 14.72 116,399 +0.40(+2.80%)
Jan 21, 2016 14.39 14.46 14.03 14.32 92,495 +0.03(+0.20%)
Jan 20, 2016 13.78 14.32 13.75 14.29 301,610 +0.41(+2.96%)
Jan 19, 2016 14.32 14.76 13.78 13.88 75,983 -0.25(-1.78%)
Jan 15, 2016 14.12 14.13 14.13 14.13 67,261 -0.24(-1.69%)
Jan 14, 2016 14.57 14.72 14.16 14.37 90,424 -0.22(-1.53%)
Jan 13, 2016 15.03 15.03 14.55 14.60 44,689 -0.33(-2.19%)
Jan 12, 2016 15.10 15.16 14.73 14.92 62,898 -0.08(-0.56%)
Jan 11, 2016 14.92 15.18 14.84 15.01 44,426 +0.02(+0.12%)
Jan 08, 2016 15.27 15.42 14.92 14.99 42,074 -0.18(-1.17%)
Jan 07, 2016 16.06 16.23 15.00 15.17 77,472 -1.15(-7.03%)
Jan 06, 2016 16.06 16.52 16.01 16.31 53,786 +0.04(+0.23%)
Jan 05, 2016 16.40 16.53 16.17 16.28 47,708 +0.01(+0.06%)
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.