Manchester United Ltd (NY: MANU )

16.37 +0.09 (+0.55%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 15.88 16.32 15.88 16.28 364,646 +0.29(+1.81%)
Oct 01, 2024 16.27 16.27 15.91 15.99 206,837 -0.19(-1.17%)
Sep 30, 2024 16.51 16.60 16.07 16.18 276,031 -0.30(-1.82%)
Sep 27, 2024 16.51 16.62 16.48 16.48 219,027 -0.01(-0.06%)
Sep 26, 2024 16.34 16.58 16.18 16.49 200,065 +0.29(+1.79%)
Sep 25, 2024 16.01 16.34 15.95 16.20 195,857 +0.20(+1.25%)
Sep 24, 2024 16.11 16.15 15.93 16.00 259,936 -0.05(-0.31%)
Sep 23, 2024 16.02 16.07 15.89 16.05 117,583 +0.08(+0.50%)
Sep 20, 2024 16.29 16.36 15.94 15.97 260,335 -0.32(-1.96%)
Sep 19, 2024 16.33 16.41 16.16 16.29 143,362 +0.14(+0.87%)
Sep 18, 2024 16.43 16.53 16.12 16.15 268,767 -0.25(-1.52%)
Sep 17, 2024 16.60 16.76 16.38 16.40 327,724 -0.10(-0.61%)
Sep 16, 2024 16.27 16.52 16.20 16.50 151,867 +0.25(+1.54%)
Sep 13, 2024 15.91 16.34 15.77 16.25 172,889 +0.47(+2.98%)
Sep 12, 2024 15.70 15.82 15.46 15.78 230,951 +0.13(+0.83%)
Sep 11, 2024 15.70 16.00 14.75 15.65 801,173 -0.75(-4.57%)
Sep 10, 2024 16.35 16.46 16.01 16.40 265,357 +0.03(+0.18%)
Sep 09, 2024 16.42 16.50 16.20 16.37 244,726 -0.09(-0.55%)
Sep 06, 2024 16.99 17.08 16.44 16.46 303,678 -0.62(-3.63%)
Sep 05, 2024 17.22 17.32 17.00 17.08 200,949 -0.06(-0.35%)
Sep 04, 2024 17.03 17.21 16.80 17.14 757,842 +0.08(+0.47%)
Sep 03, 2024 17.07 17.43 16.90 17.06 274,477 -0.17(-0.99%)
Aug 30, 2024 17.50 17.50 17.03 17.23 239,593 -0.23(-1.32%)
Aug 29, 2024 17.52 17.73 17.39 17.46 229,995 +0.00(+0.00%)
Aug 28, 2024 17.41 17.70 17.19 17.46 357,926 -0.17(-0.96%)
Aug 27, 2024 17.01 17.77 16.91 17.63 413,657 +0.52(+3.04%)
Aug 26, 2024 17.49 17.61 17.07 17.11 188,625 -0.23(-1.33%)
Aug 23, 2024 17.68 17.75 17.31 17.34 145,345 -0.29(-1.64%)
Aug 22, 2024 17.72 17.86 17.53 17.63 145,693 -0.06(-0.34%)
Aug 21, 2024 17.68 17.76 17.47 17.69 278,727 +0.04(+0.23%)
Aug 20, 2024 17.77 17.77 17.41 17.65 192,087 -0.09(-0.51%)
Aug 19, 2024 17.28 17.80 17.08 17.74 387,931 +0.44(+2.54%)
Aug 16, 2024 17.25 17.34 17.10 17.30 187,264 +0.02(+0.12%)
Aug 15, 2024 16.97 17.32 16.95 17.28 254,541 +0.36(+2.13%)
Aug 14, 2024 16.44 16.96 16.44 16.92 161,702 +0.45(+2.73%)
Aug 13, 2024 16.76 16.84 16.40 16.47 263,249 -0.30(-1.79%)
Aug 12, 2024 16.81 16.92 16.53 16.77 161,305 -0.04(-0.24%)
Aug 09, 2024 17.02 17.03 16.64 16.81 131,534 -0.18(-1.06%)
Aug 08, 2024 16.95 17.10 16.87 16.99 153,696 +0.03(+0.18%)
Aug 07, 2024 16.80 17.06 16.68 16.96 182,257 +0.22(+1.31%)
Aug 06, 2024 16.41 16.78 16.19 16.74 186,970 +0.35(+2.14%)
Aug 05, 2024 15.66 16.48 15.66 16.39 394,953 -0.19(-1.15%)
Aug 02, 2024 16.61 16.69 16.37 16.58 257,706 -0.21(-1.25%)
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.