Skip to main content

Manchester United Ltd (NY: MANU )

14.71 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 13.95 13.99 13.61 13.87 673,056 -0.09(-0.64%)
Mar 28, 2024 14.19 14.31 13.95 13.96 733,083 -0.16(-1.13%)
Mar 27, 2024 13.87 14.13 13.82 14.12 656,253 +0.29(+2.10%)
Mar 26, 2024 14.05 14.07 13.83 13.83 469,873 -0.18(-1.28%)
Mar 25, 2024 13.82 14.11 13.82 14.01 851,068 +0.20(+1.45%)
Mar 22, 2024 13.77 13.86 13.50 13.81 927,875 +0.08(+0.58%)
Mar 21, 2024 13.78 13.88 13.66 13.73 933,605 -0.06(-0.44%)
Mar 20, 2024 13.97 13.97 13.60 13.79 1,268,005 -0.20(-1.43%)
Mar 19, 2024 14.09 14.16 13.79 13.99 946,230 -0.12(-0.85%)
Mar 18, 2024 14.20 14.44 14.05 14.11 1,526,856 -0.24(-1.67%)
Mar 15, 2024 14.18 14.48 13.93 14.35 1,438,866 +0.13(+0.91%)
Mar 14, 2024 14.62 14.62 14.14 14.22 1,207,516 -0.45(-3.07%)
Mar 13, 2024 14.27 14.79 14.17 14.67 1,410,554 +0.31(+2.16%)
Mar 12, 2024 14.51 14.51 14.00 14.36 883,360 +0.16(+1.13%)
Mar 11, 2024 14.35 14.47 14.15 14.20 716,145 -0.17(-1.18%)
Mar 08, 2024 14.50 14.71 14.21 14.37 988,056 -0.06(-0.42%)
Mar 07, 2024 14.35 14.53 14.27 14.43 573,043 +0.06(+0.42%)
Mar 06, 2024 14.36 14.39 14.15 14.37 1,312,581 +0.00(+0.00%)
Mar 05, 2024 14.38 14.43 14.20 14.37 737,770 +0.01(+0.07%)
Mar 04, 2024 14.84 14.85 14.27 14.36 1,128,877 -0.47(-3.17%)
Mar 01, 2024 15.18 15.22 14.80 14.83 1,095,897 -0.37(-2.43%)
Feb 29, 2024 15.47 15.49 15.15 15.20 767,570 -0.13(-0.85%)
Feb 28, 2024 15.33 15.47 15.25 15.33 866,317 -0.10(-0.65%)
Feb 27, 2024 15.33 15.58 15.14 15.43 1,462,291 +0.10(+0.65%)
Feb 26, 2024 15.54 15.54 15.27 15.33 1,859,369 -0.18(-1.16%)
Feb 23, 2024 15.40 15.79 15.16 15.51 3,187,995 +0.10(+0.65%)
Feb 22, 2024 16.05 16.09 15.23 15.41 7,750,507 -0.58(-3.63%)
Feb 21, 2024 16.85 16.97 15.60 15.99 4,662,023 -1.51(-8.63%)
Feb 20, 2024 17.53 17.56 16.96 17.50 718,297 -0.07(-0.40%)
Feb 16, 2024 18.69 18.70 17.56 17.57 1,120,071 -1.05(-5.64%)
Feb 15, 2024 18.45 19.42 18.45 18.62 1,827,336 -2.88(-13.40%)
Feb 14, 2024 21.32 21.92 21.25 21.50 1,627,112 +0.19(+0.89%)
Feb 13, 2024 21.03 21.55 20.64 21.31 5,819,534 +1.71(+8.72%)
Feb 12, 2024 19.90 19.91 18.95 19.60 1,820,182 -1.53(-7.24%)
Feb 09, 2024 21.69 21.84 21.09 21.13 3,397,789 -0.57(-2.63%)
Feb 08, 2024 21.46 22.00 21.39 21.70 3,984,398 +0.34(+1.59%)
Feb 07, 2024 20.50 21.43 20.48 21.36 6,020,380 +0.72(+3.49%)
Feb 06, 2024 19.95 20.68 19.84 20.64 3,612,605 +0.69(+3.46%)
Feb 05, 2024 19.82 19.97 19.55 19.95 1,986,900 +0.12(+0.61%)
Feb 02, 2024 19.71 20.11 19.63 19.83 1,002,844 +0.10(+0.51%)
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.