Skip to main content

Manchester United Ltd (NY: MANU )

13.96 -0.16 (-1.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 19.09 19.44 18.68 18.72 900,558 -0.35(-1.84%)
May 05, 2023 19.39 19.53 18.98 19.07 1,210,199 -0.27(-1.40%)
May 04, 2023 20.05 20.20 19.21 19.34 770,534 -0.79(-3.92%)
May 03, 2023 19.05 20.48 18.85 20.13 1,045,725 +0.96(+5.01%)
May 02, 2023 19.40 19.65 19.08 19.17 857,280 +0.03(+0.16%)
May 01, 2023 19.20 19.53 18.85 19.14 2,018,649 -0.91(-4.54%)
Apr 28, 2023 20.50 21.25 19.90 20.05 2,248,468 -0.55(-2.67%)
Apr 27, 2023 20.62 21.02 20.41 20.60 1,030,702 +0.03(+0.15%)
Apr 26, 2023 21.20 21.36 20.36 20.57 1,274,078 -0.43(-2.05%)
Apr 25, 2023 21.52 21.59 20.96 21.00 683,283 -0.53(-2.46%)
Apr 24, 2023 21.00 21.60 20.92 21.53 809,659 +0.52(+2.48%)
Apr 21, 2023 20.60 21.31 20.55 21.01 1,123,975 +0.23(+1.11%)
Apr 20, 2023 20.30 21.05 20.01 20.78 1,525,535 +0.33(+1.61%)
Apr 19, 2023 20.59 20.86 20.23 20.45 879,620 -0.12(-0.58%)
Apr 18, 2023 19.80 20.88 19.76 20.57 1,731,547 +0.89(+4.52%)
Apr 17, 2023 21.00 21.22 18.91 19.68 5,688,848 -2.34(-10.63%)
Apr 14, 2023 23.01 23.30 21.48 22.02 3,104,514 -1.11(-4.80%)
Apr 13, 2023 23.50 23.78 23.11 23.13 1,361,891 -0.26(-1.11%)
Apr 12, 2023 22.53 23.48 22.44 23.39 1,308,755 +0.70(+3.09%)
Apr 11, 2023 21.50 22.72 21.36 22.69 1,282,911 +1.37(+6.43%)
Apr 10, 2023 21.51 21.87 21.25 21.32 857,531 -0.37(-1.71%)
Apr 06, 2023 21.55 21.79 21.31 21.69 886,318 +0.23(+1.07%)
Apr 05, 2023 21.51 22.41 21.21 21.46 1,760,903 -0.39(-1.78%)
Apr 04, 2023 21.52 21.95 21.12 21.85 934,997 +0.35(+1.63%)
Apr 03, 2023 22.00 22.03 21.24 21.50 1,391,171 -0.65(-2.93%)
Mar 31, 2023 22.87 22.87 21.94 22.15 1,527,379 -0.69(-3.02%)
Mar 30, 2023 22.50 23.16 22.00 22.84 1,681,409 +0.44(+1.96%)
Mar 29, 2023 22.50 22.86 22.30 22.40 1,067,103 -0.07(-0.31%)
Mar 28, 2023 22.22 22.82 21.97 22.47 1,484,687 +0.19(+0.85%)
Mar 27, 2023 23.49 23.49 21.75 22.28 3,610,040 -1.64(-6.86%)
Mar 24, 2023 23.86 25.45 23.13 23.92 8,774,023 +0.16(+0.67%)
Mar 23, 2023 24.85 25.18 23.29 23.76 3,244,279 -1.86(-7.26%)
Mar 22, 2023 24.50 26.06 24.22 25.62 4,516,040 +1.60(+6.66%)
Mar 21, 2023 23.63 24.33 23.16 24.02 2,595,621 +0.46(+1.95%)
Mar 20, 2023 22.50 23.57 22.50 23.56 1,785,061 +1.42(+6.41%)
Mar 17, 2023 21.81 22.47 21.65 22.14 2,302,792 +0.41(+1.89%)
Mar 16, 2023 20.95 22.33 20.65 21.73 1,473,104 +0.64(+3.03%)
Mar 15, 2023 20.16 21.65 19.85 21.09 2,468,914 +0.51(+2.48%)
Mar 14, 2023 20.76 20.89 20.44 20.58 839,588 +0.08(+0.39%)
Mar 13, 2023 19.87 20.68 19.66 20.50 1,354,801 +0.41(+2.04%)
Mar 10, 2023 20.92 20.92 19.63 20.09 2,046,117 -0.80(-3.83%)
Mar 09, 2023 21.66 21.80 20.66 20.89 1,054,541 -0.89(-4.09%)
Mar 08, 2023 21.49 21.93 21.25 21.78 765,517 +0.30(+1.40%)
Mar 07, 2023 22.01 22.12 21.16 21.48 808,510 -0.45(-2.05%)
Mar 06, 2023 21.64 22.05 21.24 21.93 1,426,727 +0.59(+2.76%)
Mar 03, 2023 21.35 21.57 20.84 21.34 1,186,768 +0.21(+0.99%)
Mar 02, 2023 20.38 21.39 20.38 21.13 1,475,422 +0.68(+3.33%)
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.