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 (%)
Aug 31, 2023 23.37 23.37 22.57 22.81 580,188 -0.34(-1.47%)
Aug 30, 2023 23.01 23.21 22.79 23.15 440,430 +0.07(+0.30%)
Aug 29, 2023 23.50 23.69 23.05 23.08 487,482 -0.42(-1.79%)
Aug 28, 2023 23.35 23.63 23.20 23.50 527,577 +0.13(+0.56%)
Aug 25, 2023 23.46 23.55 23.12 23.37 584,356 +0.31(+1.34%)
Aug 24, 2023 23.26 23.44 22.75 23.06 820,089 -0.32(-1.37%)
Aug 23, 2023 22.70 23.39 22.54 23.38 1,750,448 +1.58(+7.25%)
Aug 22, 2023 21.90 21.95 21.63 21.80 320,511 -0.03(-0.14%)
Aug 21, 2023 22.21 22.38 21.44 21.83 488,478 -0.44(-1.98%)
Aug 18, 2023 22.00 23.00 21.92 22.27 1,043,506 -0.79(-3.43%)
Aug 17, 2023 23.19 23.35 22.83 23.06 476,207 -0.07(-0.30%)
Aug 16, 2023 23.63 23.63 23.01 23.13 539,247 -0.50(-2.12%)
Aug 15, 2023 23.87 24.50 22.82 23.63 1,686,658 -0.55(-2.27%)
Aug 14, 2023 23.90 24.60 23.40 24.18 2,266,205 +1.28(+5.59%)
Aug 11, 2023 22.80 23.01 22.61 22.90 422,927 +0.06(+0.26%)
Aug 10, 2023 22.95 23.49 22.71 22.84 681,601 -0.11(-0.48%)
Aug 09, 2023 23.50 23.63 22.62 22.95 603,077 -0.48(-2.05%)
Aug 08, 2023 23.22 23.85 22.70 23.43 1,276,329 -0.01(-0.04%)
Aug 07, 2023 21.65 23.46 21.54 23.44 3,493,056 +2.96(+14.45%)
Aug 04, 2023 20.28 20.54 20.03 20.48 632,155 +0.36(+1.79%)
Aug 03, 2023 20.25 20.81 19.89 20.12 659,627 -0.34(-1.66%)
Aug 02, 2023 20.15 20.92 19.73 20.46 2,450,087 +0.20(+0.99%)
Aug 01, 2023 22.01 22.35 19.75 20.26 3,363,606 -1.90(-8.57%)
Jul 31, 2023 22.42 22.64 22.08 22.16 823,006 -0.36(-1.60%)
Jul 28, 2023 22.17 22.70 22.05 22.52 901,525 +0.51(+2.32%)
Jul 27, 2023 22.37 22.45 21.90 22.01 485,837 -0.26(-1.17%)
Jul 26, 2023 22.23 22.53 22.10 22.27 856,107 -0.04(-0.18%)
Jul 25, 2023 22.02 22.51 21.83 22.31 777,244 +0.05(+0.22%)
Jul 24, 2023 21.70 22.26 21.37 22.26 927,263 +0.64(+2.96%)
Jul 21, 2023 22.01 22.05 21.34 21.62 1,300,891 -0.33(-1.50%)
Jul 20, 2023 21.91 22.24 21.64 21.95 897,747 -0.12(-0.54%)
Jul 19, 2023 23.55 23.84 21.78 22.07 2,997,750 -1.57(-6.64%)
Jul 18, 2023 23.74 24.58 23.48 23.64 1,066,187 -0.01(-0.04%)
Jul 17, 2023 22.80 24.23 22.40 23.65 1,942,387 +0.73(+3.18%)
Jul 14, 2023 22.95 23.22 22.79 22.92 914,063 -0.03(-0.13%)
Jul 13, 2023 23.10 23.28 22.50 22.95 757,101 +0.03(+0.13%)
Jul 12, 2023 22.75 22.93 22.38 22.92 973,568 +0.17(+0.75%)
Jul 11, 2023 23.24 23.50 22.53 22.75 1,077,976 -0.43(-1.86%)
Jul 10, 2023 24.09 24.21 22.98 23.18 1,208,349 -1.08(-4.45%)
Jul 07, 2023 24.21 24.55 23.95 24.26 1,007,027 -0.05(-0.21%)
Jul 06, 2023 24.12 24.55 23.54 24.31 1,343,301 -0.15(-0.61%)
Jul 05, 2023 24.43 25.09 24.31 24.46 2,041,999 +0.05(+0.20%)
Jul 03, 2023 24.49 24.68 24.20 24.41 664,947 +0.03(+0.12%)
Jun 30, 2023 24.87 24.94 24.21 24.38 1,280,997 -0.19(-0.77%)
Jun 29, 2023 24.99 24.99 23.87 24.57 2,056,490 -0.55(-2.19%)
Jun 28, 2023 23.60 26.00 23.37 25.12 4,218,969 +1.12(+4.67%)
Jun 27, 2023 22.26 24.21 21.43 24.00 2,421,471 +1.65(+7.38%)
Jun 26, 2023 22.41 22.79 21.80 22.35 1,693,720 -0.25(-1.11%)
Jun 23, 2023 22.99 23.60 22.56 22.60 1,459,311 -0.48(-2.08%)
Jun 22, 2023 22.67 23.73 22.50 23.08 1,678,930 +0.33(+1.45%)
Jun 21, 2023 22.53 23.30 22.52 22.75 1,585,936 +0.25(+1.11%)
Jun 20, 2023 23.61 23.63 22.28 22.50 2,379,288 -1.15(-4.86%)
Jun 16, 2023 24.91 24.95 23.45 23.65 3,345,235 -1.16(-4.68%)
Jun 15, 2023 23.75 26.64 22.96 24.81 12,245,876 +1.59(+6.85%)
Jun 14, 2023 22.50 23.79 22.35 23.22 2,827,748 +0.32(+1.40%)
Jun 13, 2023 22.33 23.17 21.59 22.90 9,661,396 +2.77(+13.76%)
Jun 12, 2023 19.16 20.23 18.80 20.13 1,985,131 +0.77(+3.98%)
Jun 09, 2023 18.50 19.68 18.50 19.36 1,640,185 +0.88(+4.76%)
Jun 08, 2023 19.04 19.23 18.39 18.48 1,356,827 -0.46(-2.43%)
Jun 07, 2023 19.25 19.39 18.61 18.94 2,025,108 +0.53(+2.88%)
Jun 06, 2023 18.03 18.68 17.60 18.41 1,108,578 +0.36(+1.99%)
Jun 05, 2023 18.60 18.74 18.03 18.05 1,353,958 -0.77(-4.09%)
Jun 02, 2023 18.73 18.88 18.28 18.82 1,307,803 +0.24(+1.29%)
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.