U.S. Markets closed

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.71-0.63 (-3.86%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202016.3116.3315.7115.7115.71111,100
Sep 17, 202016.4916.4916.2316.3416.34103,200
Sep 16, 202016.4216.6516.3816.4316.4384,900
Sep 15, 202016.1916.3916.1216.3516.3568,100
Sep 14, 202016.4216.5216.1716.2316.2387,600
Sep 11, 202016.4516.6416.2116.2716.27115,300
Sep 10, 202016.6016.9316.2916.3816.38177,300
Sep 09, 202016.7316.7916.4716.5216.52231,700
Sep 08, 202016.4016.4515.8316.3616.36443,700
Sep 04, 202015.3015.4014.9515.1315.13108,100
Sep 03, 202015.6215.6215.1015.3015.30119,900
Sep 02, 202015.4315.6015.3815.5515.5579,400
Sep 01, 202015.4015.5415.2415.4315.43164,100
Aug 31, 202015.5515.6415.2015.3815.38138,200
Aug 28, 202015.7515.7515.4415.4915.49144,500
Aug 27, 202015.3615.5015.2815.4315.43104,500
Aug 26, 202015.2815.4915.1815.3815.38140,400
Aug 25, 202015.2015.2215.0615.2215.22133,600
Aug 24, 202014.9515.1514.8315.1115.11132,500
Aug 21, 202014.9114.9714.6114.8714.87109,600
Aug 20, 202014.9615.1214.9615.0015.0092,400
Aug 19, 202015.0615.3015.0115.0515.0577,600
Aug 18, 202014.8215.1614.7915.0715.07218,800
Aug 17, 202015.1815.2014.8714.8714.8791,200
Aug 14, 202015.0115.3315.0115.1815.1886,700
Aug 13, 202014.9715.1714.9715.0915.0965,700
Aug 12, 202015.1115.2214.9515.0015.0067,100
Aug 11, 202015.0715.3714.9815.0615.06139,700
Aug 10, 202015.1315.2614.9015.0015.00100,000
Aug 07, 202015.1015.2914.9515.0615.06100,500
Aug 06, 202015.1015.1914.8315.1415.14109,100
Aug 05, 202014.8515.2914.7015.1315.13215,800
Aug 04, 202014.5414.8514.5214.6914.69111,300
Aug 03, 202014.0914.5414.0014.5214.52440,700
Jul 31, 202014.5014.5013.7913.9913.99316,300
Jul 30, 202014.6614.6714.1114.4714.47272,600
Jul 29, 202014.8914.9614.5614.7514.75276,600
Jul 28, 202014.9815.0714.8514.9214.92192,300
Jul 27, 202015.4215.4714.7614.9814.98375,400
Jul 24, 202014.6114.9414.6014.9414.94145,100
Jul 23, 202015.0515.0514.6714.7214.72220,900
Jul 22, 202014.9415.0314.9314.9414.94208,100
Jul 21, 202015.0715.1614.9615.0015.00392,300
Jul 20, 202014.9415.0414.8015.0015.00299,800
Jul 17, 202015.0315.1714.8714.9814.98161,200
Jul 16, 202014.9915.1514.9215.0015.00689,200
Jul 15, 202015.1915.4114.9715.0415.04566,900
Jul 14, 202015.0215.1514.8615.0515.05301,900
Jul 13, 202015.3015.6615.1515.1615.16249,200
Jul 10, 202015.1215.1714.9015.0215.02350,800
Jul 09, 202015.7015.7214.9515.1015.10404,800
Jul 08, 202015.9416.0315.5415.6315.63148,300
Jul 07, 202016.1416.1715.8315.9815.98169,900
Jul 06, 202016.4216.5916.0116.2516.25175,000
Jul 02, 202015.9716.2515.8616.2216.22113,500
Jul 01, 202015.9216.0215.4815.7515.75109,500
Jun 30, 202015.3915.8415.3515.8315.8389,000
Jun 29, 202015.2115.5115.0115.3115.31102,900
Jun 26, 202015.5515.5815.0215.1015.10101,100
Jun 25, 202015.4615.5715.2615.5515.55301,600
Jun 24, 202015.7615.8615.3515.5115.51123,500
Jun 23, 202015.8015.9915.7515.8415.84170,900
Jun 22, 202016.1416.1415.8715.9015.9098,300
Jun 19, 202016.7316.7316.2116.2216.2275,500
Jun 18, 202016.2716.7816.2716.4816.48200,400
Jun 17, 202016.2516.4716.0516.3616.36106,200
Jun 16, 202016.4916.5015.8616.1416.1493,600
Jun 15, 202015.8416.1715.5416.1416.14119,800
Jun 12, 202016.5816.6715.7616.0816.08106,800
Jun 11, 202016.1316.3815.8116.1216.12148,800
Jun 10, 202017.1017.1016.5116.5216.52109,900
Jun 09, 202017.7117.7216.9617.1017.10129,400
Jun 08, 202017.2117.7117.2117.5817.5898,800
Jun 05, 202017.9618.1017.2017.2817.28119,800
Jun 04, 202017.4417.7717.3017.7217.72102,500
Jun 03, 202017.2917.6617.2917.4517.45154,700
Jun 02, 202016.6717.3616.6117.2517.25287,200
Jun 01, 202016.4416.8316.3216.7016.70107,900
May 29, 202016.6016.6316.1216.6316.63102,300
May 28, 202016.8917.0416.4116.6116.61206,500
May 27, 202016.0216.8016.0216.6616.66189,100
May 26, 202016.0616.3315.8015.8415.84148,100
May 22, 202015.7115.9215.3615.6915.69236,800
May 21, 202015.8616.4215.3815.9215.92256,600
May 20, 202016.2016.5816.1116.4316.43171,900
May 19, 202016.5516.5516.1416.1616.16355,500
May 18, 202016.5017.1516.1316.6216.62244,500
May 15, 202015.6416.5015.6416.0516.05142,300
May 14, 202015.7115.9915.3915.9115.91182,400
May 13, 202016.5616.5715.7815.8715.87217,600
May 12, 202017.0017.0516.4316.6016.60308,500
May 11, 202015.8916.8615.7716.8016.80416,200
May 08, 202015.8216.2315.7416.0916.09352,400
May 07, 202015.9216.2215.6915.8115.81222,300
May 06, 202016.1316.3215.7915.8715.87161,100
May 05, 202016.1016.7316.0216.1316.13225,600
May 04, 202015.8216.3915.8215.9715.97207,100
May 01, 202016.4316.6615.9216.0216.02135,700
Apr 30, 202016.2717.2416.0316.8116.81260,600
Apr 29, 202016.3816.9616.3816.5416.54367,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...