Skip to main content

Manchester United Ltd (NY: MANU )

13.96 -0.16 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.52 14.91 14.38 14.77 27,737 -0.37(-2.45%)
Jun 26, 2013 15.39 15.53 14.84 15.14 24,606 +0.12(+0.80%)
Jun 25, 2013 15.04 15.19 14.84 15.02 73,165 +0.22(+1.50%)
Jun 24, 2013 14.62 14.92 14.51 14.79 55,100 +0.06(+0.44%)
Jun 21, 2013 14.79 15.24 14.50 14.73 51,229 -0.06(-0.44%)
Jun 20, 2013 14.93 14.93 14.66 14.79 49,455 -0.24(-1.60%)
Jun 19, 2013 15.03 15.24 14.98 15.03 54,052 +0.00(+0.00%)
Jun 18, 2013 15.04 15.10 14.90 15.03 68,131 +0.07(+0.50%)
Jun 17, 2013 14.84 15.05 14.56 14.96 32,818 +0.16(+1.06%)
Jun 14, 2013 14.75 14.84 14.49 14.80 25,642 +0.19(+1.27%)
Jun 13, 2013 14.16 14.83 14.14 14.62 109,464 +0.56(+3.96%)
Jun 12, 2013 15.35 15.49 13.79 14.06 139,594 -1.42(-9.17%)
Jun 11, 2013 15.49 15.77 15.38 15.48 168,672 -0.31(-1.94%)
Jun 10, 2013 15.70 15.87 15.40 15.79 11,513 +0.11(+0.71%)
Jun 07, 2013 15.66 15.84 15.40 15.67 8,387 +0.08(+0.54%)
Jun 06, 2013 15.57 15.74 15.45 15.59 15,938 +0.06(+0.36%)
Jun 05, 2013 15.74 15.95 15.44 15.54 29,740 -0.19(-1.18%)
Jun 04, 2013 15.44 15.76 15.39 15.72 23,236 +0.25(+1.62%)
Jun 03, 2013 15.71 15.90 15.37 15.47 42,935 -0.08(-0.54%)
May 31, 2013 15.84 15.93 15.55 15.55 16,521 -0.30(-1.87%)
May 30, 2013 16.09 16.09 15.49 15.85 27,276 -0.21(-1.33%)
May 29, 2013 15.95 16.16 15.81 16.06 13,500 +0.10(+0.64%)
May 28, 2013 16.61 16.75 15.55 15.96 65,518 -0.61(-3.69%)
May 24, 2013 16.42 16.67 16.42 16.57 6,241 +0.12(+0.73%)
May 23, 2013 16.27 16.45 16.23 16.45 25,932 +0.07(+0.45%)
May 22, 2013 16.57 16.58 16.29 16.38 82,446 -0.21(-1.29%)
May 21, 2013 16.58 17.44 16.49 16.59 18,885 +0.04(+0.22%)
May 20, 2013 16.47 16.68 16.47 16.56 20,429 +0.08(+0.51%)
May 17, 2013 16.79 16.81 16.32 16.47 22,082 -0.29(-1.72%)
May 16, 2013 16.92 16.92 16.57 16.76 9,735 -0.16(-0.93%)
May 15, 2013 16.82 17.09 16.82 16.92 32,536 +0.07(+0.44%)
May 13, 2013 16.84 16.93 16.69 16.84 40,276 +0.13(+0.78%)
May 10, 2013 16.85 17.25 16.69 16.71 27,989 +0.00(+0.00%)
May 09, 2013 17.16 17.20 16.69 16.71 55,650 -0.39(-2.28%)
May 08, 2013 16.99 17.37 16.44 17.10 123,133 -0.31(-1.76%)
May 07, 2013 17.22 17.44 17.10 17.41 10,273 +0.23(+1.35%)
May 06, 2013 17.38 17.53 17.16 17.18 23,479 +0.05(+0.27%)
May 03, 2013 17.67 17.66 16.94 17.13 28,670 -0.53(-2.99%)
May 02, 2013 17.29 17.79 17.28 17.66 84,117 +0.58(+3.42%)
May 01, 2013 16.72 17.16 16.62 17.08 53,569 +0.40(+2.39%)
Apr 30, 2013 16.39 16.78 16.39 16.68 23,940 +0.29(+1.75%)
Apr 29, 2013 16.65 16.68 15.93 16.39 57,828 -0.20(-1.23%)
Apr 26, 2013 15.92 16.59 15.87 16.59 14,451 +0.60(+3.77%)
Apr 25, 2013 15.82 16.16 15.80 15.99 21,378 +0.07(+0.47%)
Apr 24, 2013 16.15 16.21 15.77 15.92 28,846 -0.09(-0.58%)
Apr 23, 2013 16.43 16.52 15.78 16.01 20,559 -0.42(-2.54%)
Apr 22, 2013 16.42 16.69 16.36 16.43 8,865 -0.04(-0.23%)
Apr 19, 2013 16.07 16.46 15.91 16.46 9,763 +0.49(+3.08%)
Apr 18, 2013 16.11 16.20 15.89 15.97 10,732 -0.13(-0.81%)
Apr 17, 2013 16.05 16.33 15.92 16.10 7,438 -0.04(-0.23%)
Apr 16, 2013 15.89 16.14 15.80 16.14 16,539 +0.38(+2.41%)
Apr 15, 2013 15.91 16.00 15.63 15.76 24,299 -0.19(-1.16%)
Apr 12, 2013 15.86 16.05 15.78 15.94 21,143 +0.02(+0.12%)
Apr 11, 2013 15.73 16.15 15.67 15.93 46,000 +0.18(+1.12%)
Apr 10, 2013 15.76 16.33 15.63 15.75 162,902 -0.02(-0.12%)
Apr 09, 2013 15.98 16.24 15.54 15.77 178,121 -0.20(-1.28%)
Apr 08, 2013 15.80 16.18 15.45 15.97 29,223 +0.49(+3.18%)
Apr 05, 2013 15.32 15.54 15.19 15.48 31,943 +0.05(+0.30%)
Apr 04, 2013 15.17 15.55 15.17 15.43 15,715 +0.16(+1.03%)
Apr 03, 2013 15.28 15.41 15.02 15.28 33,382 +0.07(+0.49%)
Apr 02, 2013 15.65 15.66 15.03 15.20 200,412 -0.38(-2.44%)
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.