U.S. markets open in 6 hours 40 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.94+0.14 (+0.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202115.8016.0215.7615.9415.94282,400
Jul 27, 202115.7115.8715.6615.8015.80355,300
Jul 26, 202115.9015.9515.5215.7615.76306,700
Jul 23, 202115.9216.2715.7815.9015.90345,100
Jul 22, 202115.6515.9215.4215.7515.752,337,600
Jul 21, 202115.1915.8015.1915.6015.60439,700
Jul 20, 202114.6515.1814.4915.0615.06570,700
Jul 19, 202115.0315.0314.5414.7414.741,292,800
Jul 16, 202115.1415.2315.0215.1015.10201,200
Jul 15, 202115.0315.1314.8415.1015.10170,800
Jul 14, 202114.9915.1014.8615.0115.01268,300
Jul 13, 202115.0115.0114.7714.8614.86168,600
Jul 12, 202114.9815.0814.8315.0515.0599,800
Jul 09, 202114.7615.0814.7615.0215.02158,000
Jul 09, 20210.09 Dividend
Jul 08, 202114.7114.9414.7114.9114.82226,500
Jul 07, 202115.0915.1014.8514.9414.85439,600
Jul 06, 202115.3815.4015.0115.0915.00191,100
Jul 02, 202115.3615.3615.2515.3315.24106,600
Jul 01, 202115.3015.3715.1115.2915.20361,400
Jun 30, 202115.1615.2315.0315.1915.10242,600
Jun 29, 202115.2515.3615.1615.2115.12135,300
Jun 28, 202115.4615.5315.1715.2615.17524,600
Jun 25, 202115.5115.6315.4715.5315.44101,200
Jun 24, 202115.5515.5515.4015.5015.41194,500
Jun 23, 202115.5015.5215.4015.4715.38203,100
Jun 22, 202115.4015.5015.3915.4115.32362,100
Jun 21, 202115.4015.7815.4015.5015.41337,600
Jun 18, 202115.4015.6115.4015.5415.45441,400
Jun 17, 202115.4815.5615.3915.4315.34261,400
Jun 16, 202115.4615.5115.3915.4615.37153,200
Jun 15, 202115.4115.5415.3915.4615.37198,500
Jun 14, 202115.8215.8515.4915.5015.41154,400
Jun 11, 202115.8415.9015.6715.7515.65156,200
Jun 10, 202115.7415.8515.6315.6915.60188,100
Jun 09, 202115.7415.7515.5615.6515.56162,000
Jun 08, 202115.7815.8315.5515.7815.68190,000
Jun 07, 202115.7116.0215.5915.6615.57253,100
Jun 04, 202115.8615.9915.5615.6515.56368,900
Jun 03, 202115.4716.1015.3415.9215.82854,600
Jun 02, 202115.7615.7815.4215.6515.561,103,600
Jun 01, 202115.7315.9915.6315.6515.56214,600
May 28, 202115.8915.9515.5415.6315.54226,000
May 27, 202115.7915.8715.5115.8215.72266,800
May 26, 202115.6816.0715.5715.9915.89324,600
May 25, 202115.6516.1315.5215.5515.46265,300
May 24, 202115.6315.8515.5715.6815.59306,600
May 21, 202115.7015.7715.4715.5415.45199,300
May 20, 202115.7815.7815.5115.5815.49227,600
May 19, 202115.6315.7715.5015.6215.53260,000
May 18, 202115.8916.0615.7415.8815.78252,500
May 17, 202115.6816.0715.5015.9015.80352,800
May 14, 202115.7516.1115.5615.8015.70318,800
May 13, 202115.5415.7415.0315.3415.25268,800
May 12, 202115.9515.9815.3415.5015.41264,300
May 11, 202115.8616.0415.6015.9815.88509,300
May 10, 202116.6816.7516.0816.0815.98208,600
May 07, 202116.4916.8116.4316.6416.54184,000
May 06, 202116.6816.8816.3716.4916.39253,100
May 05, 202117.1517.3216.7216.7216.62155,200
May 04, 202117.4717.5017.0217.1417.04267,900
May 03, 202117.6417.7117.2617.4717.36220,500
Apr 30, 202117.7317.8417.5617.7317.62282,500
Apr 29, 202117.2017.8217.2017.7417.63516,000
Apr 28, 202116.7117.2016.5617.2017.10368,400
Apr 27, 202116.8916.9816.6316.7416.64205,100
Apr 26, 202116.3616.9116.2516.8916.79321,400
Apr 23, 202116.2916.5216.1116.2016.10268,700
Apr 22, 202116.6516.6816.1416.3116.21336,600
Apr 21, 202116.2216.5516.0716.5416.44577,500
Apr 20, 202117.1617.5516.0116.2216.12827,200
Apr 19, 202117.6017.9517.1317.2617.161,557,500
Apr 16, 202116.3816.4316.0516.1716.07143,100
Apr 15, 202116.2416.5316.1116.3016.20300,000
Apr 14, 202116.2016.4016.0216.0515.95303,100
Apr 13, 202116.3216.4816.1016.2516.15238,300
Apr 12, 202116.7216.7216.1416.3816.28268,700
Apr 09, 202116.4616.6416.2516.5216.42231,300
Apr 08, 202116.7617.0116.4316.5016.40321,100
Apr 07, 202117.1017.1716.6616.7616.66507,200
Apr 06, 202116.3216.8616.3216.7616.66353,500
Apr 05, 202116.5416.6816.0216.3216.22252,900
Apr 01, 202115.7216.2815.7016.2416.14327,600
Mar 31, 202115.8116.0815.6515.7415.64198,500
Mar 30, 202115.9316.2015.7915.8015.70382,600
Mar 29, 202116.0516.2615.8715.9515.85191,400
Mar 26, 202116.7216.7215.9116.1516.05301,200
Mar 25, 202117.0317.0316.4116.8116.71302,900
Mar 24, 202117.1418.3716.6117.2717.172,533,100
Mar 23, 202117.3117.4517.0917.1117.01276,100
Mar 22, 202117.6617.9017.2517.3217.22179,000
Mar 19, 202117.7517.9917.4817.5317.42171,600
Mar 18, 202118.2218.2817.7217.7317.62194,600
Mar 17, 202118.9018.9018.1418.2718.16205,900
Mar 16, 202118.7918.9418.3018.8818.77532,600
Mar 15, 202118.3319.0018.3018.7618.65528,600
Mar 12, 202118.3018.4417.7218.2618.152,190,000
Mar 11, 202120.0120.2219.2920.1320.01227,300
Mar 10, 202120.0520.1419.7119.9419.82144,500
Mar 09, 202120.0020.2219.9119.9719.85123,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...