Manchester United Ltd (NY: MANU )

11.57 +0.13 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 11.55 11.73 11.49 11.57 416,041 +0.13(+1.14%)
Jun 23, 2022 11.51 11.65 11.36 11.44 642,160 -0.06(-0.52%)
Jun 22, 2022 11.49 11.64 11.49 11.50 298,822 -0.11(-0.95%)
Jun 21, 2022 11.51 11.77 11.51 11.61 382,494 +0.16(+1.40%)
Jun 17, 2022 10.72 11.47 10.67 11.45 890,241 +0.71(+6.61%)
Jun 16, 2022 10.80 10.93 10.60 10.74 790,888 -0.23(-2.10%)
Jun 15, 2022 10.94 11.10 10.83 10.97 840,027 +0.15(+1.39%)
Jun 14, 2022 11.17 11.25 10.69 10.82 833,692 -0.25(-2.26%)
Jun 13, 2022 11.40 11.46 10.99 11.07 605,076 -0.50(-4.32%)
Jun 10, 2022 12.00 12.08 11.52 11.57 457,814 -0.50(-4.14%)
Jun 09, 2022 12.47 12.47 12.07 12.07 454,160 -0.37(-2.97%)
Jun 08, 2022 12.37 12.49 12.28 12.44 503,389 +0.08(+0.65%)
Jun 07, 2022 12.30 12.40 12.20 12.36 369,476 +0.02(+0.16%)
Jun 06, 2022 12.26 12.41 12.16 12.34 513,274 +0.11(+0.90%)
Jun 03, 2022 12.37 12.53 12.12 12.23 470,119 -0.35(-2.78%)
Jun 02, 2022 12.59 12.83 12.44 12.58 546,107 +0.02(+0.16%)
Jun 01, 2022 12.82 12.91 12.52 12.56 5,186,597 -0.20(-1.57%)
May 31, 2022 12.71 12.92 12.19 12.76 897,123 +0.15(+1.19%)
May 27, 2022 12.60 12.64 12.09 12.61 1,161,802 +0.09(+0.72%)
May 26, 2022 12.25 12.62 10.51 12.52 3,463,659 -0.49(-3.77%)
May 25, 2022 12.54 13.02 12.53 13.01 322,259 +0.45(+3.58%)
May 24, 2022 13.00 13.00 12.35 12.56 486,839 -0.40(-3.09%)
May 23, 2022 13.13 13.13 12.80 12.96 608,370 -0.10(-0.77%)
May 20, 2022 13.17 13.19 12.84 13.06 263,661 +0.00(+0.00%)
May 19, 2022 12.93 13.12 12.89 13.06 165,479 +0.06(+0.46%)
May 18, 2022 13.18 13.31 12.91 13.00 283,601 -0.28(-2.11%)
May 17, 2022 13.16 13.31 13.16 13.28 221,995 +0.25(+1.92%)
May 16, 2022 13.13 13.24 12.84 13.03 293,363 -0.22(-1.66%)
May 13, 2022 13.18 13.39 13.09 13.25 289,460 +0.13(+0.99%)
May 12, 2022 13.04 13.32 12.96 13.12 259,140 +0.00(+0.00%)
May 11, 2022 13.40 13.59 13.04 13.12 271,784 -0.26(-1.94%)
May 10, 2022 13.20 13.44 13.06 13.38 507,413 +0.20(+1.52%)
May 09, 2022 13.60 13.70 13.08 13.18 572,094 -0.64(-4.63%)
May 06, 2022 14.15 14.15 13.71 13.82 352,489 -0.31(-2.19%)
May 05, 2022 14.13 14.18 13.92 14.13 370,986 -0.08(-0.56%)
May 04, 2022 14.17 14.22 13.81 14.21 369,725 +0.03(+0.21%)
May 03, 2022 14.04 14.27 13.90 14.18 431,322 +0.21(+1.50%)
May 02, 2022 13.78 14.21 13.60 13.97 892,530 +0.43(+3.18%)
Apr 29, 2022 13.44 13.85 13.43 13.54 411,607 +0.10(+0.74%)
Apr 28, 2022 13.42 13.50 13.16 13.44 191,103 +0.08(+0.60%)
Apr 27, 2022 13.27 13.44 13.20 13.36 279,938 +0.02(+0.15%)
Apr 26, 2022 13.72 13.72 13.34 13.34 211,202 -0.42(-3.05%)
Apr 25, 2022 13.35 13.78 13.31 13.76 396,066 +0.34(+2.53%)
Apr 22, 2022 13.73 13.80 13.40 13.42 252,620 -0.38(-2.75%)
Apr 21, 2022 14.12 14.14 13.77 13.80 695,125 -0.27(-1.92%)
Apr 20, 2022 13.97 14.09 13.88 14.07 279,218 +0.13(+0.93%)
Apr 19, 2022 14.04 14.04 13.88 13.94 229,251 -0.05(-0.36%)
Apr 18, 2022 13.84 14.01 13.80 13.99 244,458 +0.09(+0.65%)
Apr 14, 2022 14.11 14.11 13.87 13.90 183,529 -0.14(-1.00%)
Apr 13, 2022 14.02 14.06 13.90 14.04 457,432 +0.09(+0.65%)
Apr 12, 2022 14.16 14.26 13.95 13.95 249,502 -0.21(-1.48%)
Apr 11, 2022 14.70 14.70 14.13 14.16 229,631 -0.56(-3.80%)
Apr 08, 2022 14.67 14.78 14.51 14.72 444,457 +0.03(+0.20%)
Apr 07, 2022 14.48 14.78 14.43 14.69 400,260 +0.20(+1.38%)
Apr 06, 2022 14.16 14.58 14.13 14.49 900,868 +0.08(+0.56%)
Apr 05, 2022 14.59 14.76 14.27 14.41 358,540 -0.18(-1.23%)
Apr 04, 2022 14.70 14.79 14.52 14.59 895,426 -0.11(-0.75%)
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.