Skip to main content

Manchester United Ltd (NY: MANU )

16.85 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.93 17.10 16.85 16.85 443,449 -0.01(-0.06%)
Jul 11, 2024 16.90 17.20 16.70 16.86 537,808 +0.03(+0.18%)
Jul 10, 2024 15.88 16.86 15.88 16.83 571,924 +0.89(+5.58%)
Jul 09, 2024 15.89 15.97 15.72 15.94 592,759 +0.11(+0.69%)
Jul 08, 2024 16.23 16.25 15.80 15.83 261,381 -0.40(-2.46%)
Jul 05, 2024 16.15 16.33 16.05 16.23 188,789 +0.11(+0.68%)
Jul 03, 2024 16.25 16.29 16.11 16.12 100,791 -0.13(-0.80%)
Jul 02, 2024 16.33 16.55 16.18 16.25 205,954 -0.07(-0.43%)
Jul 01, 2024 16.37 16.69 16.07 16.32 341,180 +0.18(+1.12%)
Jun 28, 2024 15.80 16.29 15.80 16.14 253,180 +0.30(+1.89%)
Jun 27, 2024 16.18 16.18 15.83 15.84 198,941 -0.33(-2.04%)
Jun 26, 2024 16.10 16.22 15.99 16.17 180,236 +0.05(+0.31%)
Jun 25, 2024 16.25 16.27 15.94 16.12 247,789 -0.13(-0.80%)
Jun 24, 2024 16.16 16.29 16.08 16.25 175,632 +0.09(+0.56%)
Jun 21, 2024 16.11 16.25 16.06 16.16 243,422 +0.05(+0.31%)
Jun 20, 2024 16.09 16.25 16.00 16.11 235,606 -0.05(-0.31%)
Jun 18, 2024 16.29 16.32 16.06 16.16 211,729 -0.19(-1.16%)
Jun 17, 2024 16.35 16.41 16.10 16.35 271,276 +0.02(+0.12%)
Jun 14, 2024 16.53 16.61 16.20 16.33 455,403 -0.22(-1.33%)
Jun 13, 2024 17.14 17.17 16.36 16.55 371,569 -0.62(-3.61%)
Jun 12, 2024 17.23 17.28 16.96 17.17 371,308 +0.14(+0.82%)
Jun 11, 2024 16.60 17.12 16.60 17.03 344,599 +0.40(+2.41%)
Jun 10, 2024 16.65 16.96 16.53 16.63 432,510 +0.03(+0.18%)
Jun 07, 2024 16.25 16.82 16.11 16.60 675,373 +0.35(+2.15%)
Jun 06, 2024 17.11 17.15 16.23 16.25 489,303 -0.95(-5.52%)
Jun 05, 2024 17.29 17.30 16.85 17.20 598,026 +0.00(+0.00%)
Jun 04, 2024 17.30 17.40 17.13 17.20 927,249 -0.07(-0.41%)
Jun 03, 2024 16.91 17.31 16.89 17.27 513,069 +0.39(+2.31%)
May 31, 2024 16.70 17.00 16.60 16.88 551,757 +0.20(+1.20%)
May 30, 2024 16.74 16.79 16.37 16.68 304,533 +0.01(+0.06%)
May 29, 2024 16.34 16.71 16.27 16.67 434,841 +0.42(+2.58%)
May 28, 2024 16.90 16.94 16.14 16.25 348,594 -0.55(-3.27%)
May 24, 2024 16.75 16.90 16.69 16.80 334,985 +0.25(+1.51%)
May 23, 2024 16.75 16.82 16.55 16.55 313,886 -0.11(-0.66%)
May 22, 2024 16.91 16.99 16.65 16.66 295,835 -0.26(-1.54%)
May 21, 2024 16.87 17.13 16.83 16.92 517,195 +0.03(+0.18%)
May 20, 2024 16.89 16.94 16.71 16.89 207,143 +0.05(+0.30%)
May 17, 2024 16.81 17.20 16.77 16.84 584,332 +0.08(+0.48%)
May 16, 2024 16.79 16.96 16.64 16.76 873,438 -0.09(-0.53%)
May 15, 2024 16.21 16.88 16.15 16.85 728,423 +0.72(+4.46%)
May 14, 2024 16.07 16.28 16.01 16.13 343,391 +0.10(+0.62%)
May 13, 2024 15.87 16.52 15.87 16.03 889,404 +0.26(+1.65%)
May 10, 2024 15.75 15.82 15.37 15.77 397,362 +0.02(+0.13%)
May 09, 2024 15.50 15.76 15.48 15.75 240,948 +0.27(+1.74%)
May 08, 2024 15.81 15.83 15.47 15.48 424,831 -0.39(-2.46%)
May 07, 2024 15.56 15.89 15.34 15.87 370,309 +0.33(+2.12%)
May 06, 2024 15.63 15.79 15.49 15.54 489,639 +0.05(+0.32%)
May 03, 2024 15.88 15.90 15.48 15.49 828,409 -0.32(-2.02%)
May 02, 2024 16.13 16.21 15.80 15.81 548,882 -0.21(-1.31%)
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.