Manchester United Ltd (NY: MANU )

12.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.62 13.81 13.73 166,595 +0.19(+1.40%)
Jan 28, 2022 13.43 13.54 13.27 13.54 224,815 +0.12(+0.89%)
Jan 27, 2022 13.25 13.50 13.20 13.42 255,703 +0.21(+1.59%)
Jan 26, 2022 13.28 13.44 13.13 13.21 417,153 -0.04(-0.30%)
Jan 25, 2022 13.40 13.48 13.11 13.25 404,722 -0.27(-2.00%)
Jan 24, 2022 13.35 13.54 13.10 13.52 630,223 +0.01(+0.07%)
Jan 21, 2022 13.61 13.68 13.36 13.51 364,017 -0.21(-1.53%)
Jan 20, 2022 13.92 14.01 13.69 13.72 401,052 -0.23(-1.65%)
Jan 19, 2022 14.05 14.19 13.89 13.95 408,347 -0.11(-0.78%)
Jan 18, 2022 14.08 14.39 14.04 14.06 363,579 -0.11(-0.78%)
Jan 14, 2022 14.17 0 -0.33(-2.28%)
Jan 13, 2022 14.60 14.77 14.45 14.50 254,806 -0.17(-1.16%)
Jan 12, 2022 14.85 15.01 14.66 14.67 231,831 -0.14(-0.95%)
Jan 11, 2022 14.77 14.83 14.68 14.81 192,127 +0.10(+0.68%)
Jan 10, 2022 14.72 14.92 14.45 14.71 306,828 -0.05(-0.34%)
Jan 07, 2022 14.88 14.94 14.71 14.76 356,089 -0.12(-0.81%)
Jan 06, 2022 14.58 15.05 14.56 14.88 382,538 +0.27(+1.85%)
Jan 05, 2022 14.65 14.78 14.52 14.61 380,969 -0.05(-0.34%)
Jan 04, 2022 14.76 14.81 14.60 14.66 256,579 -0.02(-0.14%)
Jan 03, 2022 14.26 14.68 14.25 14.68 305,465 +0.44(+3.09%)
Dec 31, 2021 14.31 14.35 14.08 14.24 415,279 -0.02(-0.14%)
Dec 30, 2021 14.18 14.43 14.18 14.26 251,569 +0.03(+0.21%)
Dec 29, 2021 14.40 14.41 14.18 14.23 350,492 -0.20(-1.39%)
Dec 28, 2021 14.48 14.67 14.40 14.43 315,495 +0.02(+0.14%)
Dec 27, 2021 14.30 14.44 14.12 14.41 373,246 +0.18(+1.26%)
Dec 23, 2021 14.05 14.33 14.02 14.23 281,235 +0.21(+1.50%)
Dec 22, 2021 14.10 14.14 13.96 14.02 238,643 -0.06(-0.43%)
Dec 21, 2021 14.12 14.31 14.00 14.08 345,261 +0.10(+0.72%)
Dec 20, 2021 13.90 14.02 13.75 13.98 640,535 +0.00(+0.00%)
Dec 17, 2021 13.96 14.03 13.81 13.98 465,256 +0.06(+0.43%)
Dec 16, 2021 14.04 14.23 13.89 13.92 685,366 -0.10(-0.71%)
Dec 15, 2021 14.18 14.21 13.88 14.02 640,367 -0.21(-1.48%)
Dec 14, 2021 14.43 14.46 14.10 14.23 431,569 -0.21(-1.45%)
Dec 13, 2021 14.82 14.82 14.32 14.44 447,115 -0.31(-2.10%)
Dec 10, 2021 14.95 15.00 14.69 14.75 308,576 -0.26(-1.73%)
Dec 09, 2021 15.16 15.27 14.76 15.01 406,170 -0.20(-1.31%)
Dec 08, 2021 15.36 15.43 15.13 15.21 262,208 -0.12(-0.78%)
Dec 07, 2021 15.13 15.44 15.06 15.33 342,235 +0.31(+2.06%)
Dec 06, 2021 14.97 15.25 14.92 15.02 378,478 +0.10(+0.67%)
Dec 03, 2021 14.94 15.06 14.71 14.92 402,177 +0.00(+0.00%)
Dec 02, 2021 14.97 15.17 14.84 14.92 499,669 +0.06(+0.40%)
Dec 01, 2021 15.41 15.63 14.67 14.86 742,235 -0.55(-3.57%)
Nov 30, 2021 15.25 15.56 14.94 15.41 3,225,046 -0.04(-0.26%)
Nov 29, 2021 15.61 15.66 15.24 15.45 725,869 -0.04(-0.26%)
Nov 26, 2021 15.14 15.66 15.11 15.49 586,339 +0.06(+0.39%)
Nov 24, 2021 15.61 15.71 15.38 15.43 705,514 -0.26(-1.66%)
Nov 23, 2021 16.00 16.47 15.60 15.69 1,198,637 +0.17(+1.10%)
Nov 22, 2021 15.73 15.88 15.47 15.52 876,346 -0.08(-0.51%)
Nov 19, 2021 15.74 15.83 15.52 15.60 232,442 -0.13(-0.83%)
Nov 18, 2021 15.66 15.74 15.60 15.73 987,680 -0.19(-1.19%)
Nov 17, 2021 15.88 16.01 15.62 15.92 484,624 +0.02(+0.13%)
Nov 16, 2021 16.06 16.07 15.73 15.90 1,185,122 -0.12(-0.75%)
Nov 15, 2021 16.09 16.22 16.00 16.02 345,064 +0.00(+0.00%)
Nov 12, 2021 16.23 16.23 15.93 16.02 233,637 -0.19(-1.17%)
Nov 11, 2021 16.13 16.24 15.91 16.21 319,818 +0.08(+0.50%)
Nov 10, 2021 16.41 16.10 16.13 226,772 -0.30(-1.83%)
Nov 09, 2021 16.21 16.45 16.02 16.43 361,470 +0.01(+0.06%)
Nov 08, 2021 16.33 16.50 16.25 16.42 239,106 +0.08(+0.49%)
Nov 05, 2021 16.36 16.52 16.17 16.34 508,772 +0.35(+2.19%)
Nov 04, 2021 15.91 16.11 15.86 15.99 392,811 +0.02(+0.13%)
Nov 03, 2021 16.07 16.09 15.75 15.97 344,952 -0.22(-1.36%)
Nov 02, 2021 16.61 16.61 16.09 16.19 374,208 -0.41(-2.47%)
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.