Canada markets closed

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.07+0.01 (+0.06%)
At close: 04:00PM EDT
16.07 0.00 (0.00%)
After hours: 05:32PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.1416.2516.0016.0716.07466,000
Apr 25, 202415.6916.1415.4816.0616.06433,400
Apr 24, 202415.5515.8715.5215.7915.79473,900
Apr 23, 202415.4015.7215.2315.5515.55447,000
Apr 22, 202415.1015.5315.0315.4215.42787,500
Apr 19, 202414.7315.1514.7115.1015.10570,400
Apr 18, 202414.8214.9214.7614.8814.88402,900
Apr 17, 202414.7314.8214.5714.7914.79804,700
Apr 16, 202414.4114.6414.3114.5214.52518,400
Apr 15, 202414.7814.8414.3114.4614.46487,500
Apr 12, 202414.5914.8114.4814.7114.71748,900
Apr 11, 202414.9114.9314.6414.6614.66479,300
Apr 10, 202414.6714.9214.6714.8814.88230,600
Apr 09, 202414.8214.9814.7714.9014.90265,700
Apr 08, 202414.9014.9814.6614.7914.79445,400
Apr 05, 202414.4915.0514.4414.8514.85932,400
Apr 04, 202414.0814.5714.0214.5714.571,008,500
Apr 03, 202414.0714.2213.8513.9813.98527,400
Apr 02, 202413.7914.1013.6914.0714.07400,600
Apr 01, 202413.9513.9913.6113.8713.87673,000
Mar 28, 202414.1914.3113.9513.9613.96733,000
Mar 27, 202413.8714.1313.8214.1214.12656,200
Mar 26, 202414.0514.0713.8313.8313.83469,900
Mar 25, 202413.8214.1113.8214.0114.01851,100
Mar 22, 202413.7713.8613.5013.8113.81927,900
Mar 21, 202413.7813.8813.6613.7313.73934,800
Mar 20, 202413.9713.9713.6013.7913.791,268,200
Mar 19, 202414.0914.1613.7913.9913.99946,300
Mar 18, 202414.2014.4414.0514.1114.111,526,900
Mar 15, 202414.1814.4813.9314.3514.351,438,900
Mar 14, 202414.6214.6214.1414.2214.221,207,500
Mar 13, 202414.2714.7914.1714.6714.671,410,500
Mar 12, 202414.5114.5114.0014.3614.36883,500
Mar 11, 202414.3514.4714.1514.2014.20716,600
Mar 08, 202414.5014.7214.2114.3714.37988,000
Mar 07, 202414.3514.5314.2714.4314.43573,500
Mar 06, 202414.3614.4014.1514.3714.371,312,600
Mar 05, 202414.3814.4314.2014.3714.37737,900
Mar 04, 202414.8414.8514.2714.3614.361,129,100
Mar 01, 202415.1815.2214.8014.8314.831,093,400
Feb 29, 202415.4715.4915.1515.2015.20767,500
Feb 28, 202415.3315.4715.2515.3315.33868,900
Feb 27, 202415.3315.5815.1415.4315.431,462,100
Feb 26, 202415.5415.5415.2715.3315.331,859,900
Feb 23, 202415.4015.7915.1615.5115.513,188,000
Feb 22, 202416.0516.0915.2315.4115.417,750,900
Feb 21, 202416.8516.9715.6015.9915.994,674,900
Feb 20, 202417.5317.5616.9617.5017.50718,800
Feb 16, 202418.6918.7017.5617.5717.571,117,000
Feb 15, 202418.4519.4218.4518.6218.621,829,300
Feb 14, 202421.3221.9221.2521.5021.501,627,600
Feb 13, 202421.0321.5520.6421.3121.315,806,900
Feb 12, 202419.9019.9118.9519.6019.601,818,800
Feb 09, 202421.6921.8421.0921.1321.133,397,800
Feb 08, 202421.4622.0021.3921.7021.703,655,800
Feb 07, 202420.5021.4320.4821.3621.366,020,400
Feb 06, 202419.9520.6919.8420.6420.643,612,600
Feb 05, 202419.8219.9719.5519.9519.951,986,900
Feb 02, 202419.7120.1119.6319.8319.831,002,800
Feb 01, 202419.5519.8519.3019.7319.731,002,700
Jan 31, 202419.5319.5519.3619.3619.36705,500
Jan 30, 202419.5019.5619.3819.4919.493,145,500
Jan 29, 202419.6519.6619.4019.5219.521,056,900
Jan 26, 202419.4919.5119.3719.5019.501,136,600
Jan 25, 202419.8519.8519.4419.4819.481,707,200
Jan 24, 202419.7019.7119.2319.5619.562,058,300
Jan 23, 202419.7019.7619.3019.4319.431,967,100
Jan 22, 202420.4820.5019.6519.6619.662,083,000
Jan 19, 202420.3120.7220.2220.5720.571,503,200
Jan 18, 202420.0020.4419.9620.2020.201,240,500
Jan 17, 202421.1621.1619.8219.9719.975,065,900
Jan 16, 202421.0121.2120.9221.2021.20965,100
Jan 12, 202421.1021.3220.9321.2221.22943,500
Jan 11, 202420.8421.1220.7421.1221.12772,900
Jan 10, 202420.8520.9120.7120.9120.91801,700
Jan 09, 202420.2820.8520.1220.8220.821,345,500
Jan 08, 202420.0520.3019.9720.3020.30906,000
Jan 05, 202419.9420.2419.9420.0920.09862,500
Jan 04, 202420.0020.2819.9620.0920.091,118,000
Jan 03, 202420.0320.1419.9019.9419.941,169,300
Jan 02, 202420.1920.3320.1020.1320.131,448,600
Dec 29, 202320.3920.5020.3220.3820.38837,500
Dec 28, 202320.5520.6020.3920.4320.431,385,100
Dec 27, 202320.5420.6720.2520.5720.571,459,100
Dec 26, 202320.1020.8420.0620.5220.525,365,100
Dec 22, 202319.7019.9219.5719.8419.84718,900
Dec 21, 202319.7519.7519.4819.6419.64558,300
Dec 20, 202319.7020.0019.4219.4219.42488,800
Dec 19, 202319.4419.7519.3019.7419.74630,100
Dec 18, 202319.4619.8819.4119.5019.50701,200
Dec 15, 202319.4119.6019.2119.6019.60666,200
Dec 14, 202319.3019.5119.1419.3419.34712,700
Dec 13, 202319.3219.5519.2119.3419.34554,600
Dec 12, 202319.3719.5919.1219.3519.35680,200
Dec 11, 202319.5019.5418.9819.3019.30690,600
Dec 08, 202319.3919.6019.2919.5119.51395,000
Dec 07, 202319.5119.5319.2419.3619.36458,600
Dec 06, 202319.6819.8019.2819.6219.62705,100
Dec 05, 202319.6119.7319.5419.6819.68803,600
Dec 04, 202319.2919.7719.2919.6419.641,026,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...