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 (%)
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%)
Mar 01, 2023 20.45 20.92 20.42 20.45 2,174,244 -0.30(-1.45%)
Feb 28, 2023 20.66 20.97 20.27 20.75 2,548,197 -0.03(-0.14%)
Feb 27, 2023 21.02 21.86 19.80 20.78 5,164,500 -2.11(-9.22%)
Feb 24, 2023 22.70 22.91 22.12 22.89 1,376,928 +0.03(+0.13%)
Feb 23, 2023 22.48 23.03 22.44 22.86 1,042,064 +0.30(+1.33%)
Feb 22, 2023 23.51 23.65 22.09 22.56 1,585,989 -0.43(-1.87%)
Feb 21, 2023 24.95 25.90 22.88 22.99 4,889,845 -3.34(-12.69%)
Feb 17, 2023 27.00 27.31 26.00 26.33 4,724,368 -0.51(-1.90%)
Feb 16, 2023 24.27 27.34 23.89 26.84 8,636,838 +2.38(+9.73%)
Feb 15, 2023 23.81 24.70 23.75 24.46 1,474,119 +0.60(+2.51%)
Feb 14, 2023 24.02 24.02 23.42 23.86 1,237,733 +0.26(+1.10%)
Feb 13, 2023 24.73 24.79 23.56 23.60 1,895,077 +0.06(+0.25%)
Feb 10, 2023 24.44 25.11 23.49 23.54 2,455,472 -1.85(-7.29%)
Feb 09, 2023 23.44 25.51 23.36 25.39 4,220,696 +2.05(+8.78%)
Feb 08, 2023 23.89 24.50 22.45 23.34 5,812,779 +2.22(+10.51%)
Feb 07, 2023 21.45 21.45 20.85 21.12 893,775 -0.33(-1.54%)
Feb 06, 2023 21.75 21.81 20.89 21.45 751,753 -0.41(-1.88%)
Feb 03, 2023 22.22 22.36 21.86 21.86 499,910 -0.52(-2.32%)
Feb 02, 2023 22.65 22.76 22.14 22.38 518,886 -0.11(-0.49%)
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.