Australia markets open in 46 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.17-0.33 (-2.28%)
At close: 04:00PM EST
14.17 0.00 (0.00%)
After hours: 04:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202214.5414.6014.0814.1714.17369,200
13 Jan 202214.6014.7714.4514.5014.50254,800
12 Jan 202214.8515.0114.6614.6714.67231,800
11 Jan 202214.7714.8314.6814.8114.81192,100
10 Jan 202214.7214.9214.4514.7114.71306,800
07 Jan 202214.8814.9414.7114.7614.76356,100
06 Jan 202214.5815.0514.5614.8814.88382,500
05 Jan 202214.6514.7814.5214.6114.61381,600
04 Jan 202214.7614.8114.6014.6614.66256,600
03 Jan 202214.2614.6814.2514.6814.68305,500
31 Dec 202114.3114.3514.0814.2414.24415,300
30 Dec 202114.1814.4314.1814.2614.26251,600
29 Dec 202114.4014.4114.1814.2314.23350,500
28 Dec 202114.4814.6714.4014.4314.43315,500
27 Dec 202114.3014.4414.1214.4114.41373,200
23 Dec 202114.0514.3314.0214.2314.23281,200
22 Dec 202114.1014.1413.9614.0214.02238,600
21 Dec 202114.1214.3114.0014.0814.08345,300
20 Dec 202113.9014.0213.7513.9813.98640,500
17 Dec 202113.9614.0313.8113.9813.98465,300
16 Dec 202114.0414.2413.8913.9213.92685,400
15 Dec 202114.1814.2113.8814.0214.02642,300
14 Dec 202114.4314.4614.1014.2314.23431,600
13 Dec 202114.8214.8214.3214.4414.44447,100
10 Dec 202114.9515.0014.6914.7514.75308,600
09 Dec 202115.1615.2714.7615.0115.01406,200
08 Dec 202115.3615.4315.1315.2115.21262,200
07 Dec 202115.1315.4415.0615.3315.33342,200
06 Dec 202114.9715.2514.9215.0215.02378,500
03 Dec 202114.9415.0614.7114.9214.92402,200
02 Dec 202114.9715.1714.8414.9214.92499,700
01 Dec 202115.4115.6314.6714.8614.86742,200
30 Nov 202115.2515.5614.9415.4115.413,225,000
30 Nov 20210.09 Dividend
29 Nov 202115.6115.6615.2415.4515.36725,900
26 Nov 202115.1415.6615.1115.4915.40586,300
24 Nov 202115.6115.7115.3815.4315.34705,500
23 Nov 202116.0016.4715.6015.6915.601,198,600
22 Nov 202115.7315.8815.4715.5215.43876,300
19 Nov 202115.7415.8315.5215.6015.51232,400
18 Nov 202115.6615.9915.5715.7315.64987,700
17 Nov 202115.8816.0115.6215.9215.83484,600
16 Nov 202116.0616.0715.7315.9015.811,185,700
15 Nov 202116.0916.2216.0016.0215.93345,100
12 Nov 202116.2316.2315.9316.0215.93233,600
11 Nov 202116.1316.2415.9116.2116.12319,800
10 Nov 202116.4116.4216.1016.1316.04226,800
09 Nov 202116.2116.4516.0216.4316.33361,500
08 Nov 202116.3316.5016.2516.4216.32239,100
05 Nov 202116.3616.5216.1716.3416.24508,700
04 Nov 202115.9116.1115.8615.9915.90392,800
03 Nov 202116.0716.0915.7515.9715.88344,900
02 Nov 202116.6116.6116.0916.1916.10374,200
01 Nov 202116.3516.6116.3516.6016.50241,500
29 Oct 202116.2516.3716.2016.2916.20197,000
28 Oct 202116.1616.4116.1316.3016.21196,300
27 Oct 202116.1516.2516.0616.2516.16271,600
26 Oct 202116.2116.2916.0716.2116.12309,700
25 Oct 202116.0616.1615.8316.0815.99695,200
22 Oct 202116.3116.3716.0616.2016.11204,100
21 Oct 202116.6416.7516.3316.4016.30197,500
20 Oct 202116.4716.6716.4316.5716.47254,200
19 Oct 202116.7516.7516.4416.5716.47451,400
18 Oct 202116.5016.6816.3816.6316.53421,000
15 Oct 202116.4716.6416.4316.6116.51358,700
14 Oct 202116.5916.6516.3416.5116.41222,000
13 Oct 202116.6116.6716.3116.4516.35459,300
12 Oct 202116.0316.5015.9316.4816.38871,700
11 Oct 202116.2716.6916.0216.0615.971,065,800
08 Oct 202116.9417.0516.4416.4716.37907,200
07 Oct 202117.1517.1516.8516.8916.791,211,400
06 Oct 202117.2217.3616.5716.9416.844,108,500
05 Oct 202119.6519.8019.5119.6219.5189,100
04 Oct 202119.9719.9819.6119.6719.56122,600
01 Oct 202119.4620.0819.4619.9819.86156,700
30 Sept 202119.7719.8219.3219.3719.26172,700
29 Sept 202119.7319.8219.2319.6319.52238,100
28 Sept 202119.8620.2619.6519.6819.57411,300
27 Sept 202119.7920.8619.7020.5020.38757,300
24 Sept 202119.3820.1319.2419.9719.85452,500
23 Sept 202118.5319.4918.5319.3819.27426,400
22 Sept 202118.3018.5718.2518.4718.36245,900
21 Sept 202117.8418.3617.7218.1418.03360,000
20 Sept 202117.6217.9717.5317.7817.68478,300
17 Sept 202117.6218.1217.5917.9917.89522,500
16 Sept 202117.4817.7417.3717.6217.52233,500
15 Sept 202117.6917.7617.4317.5217.42184,200
14 Sept 202117.7018.0417.6217.7717.67450,900
13 Sept 202117.6017.8217.4517.6917.59425,800
10 Sept 202117.3517.4617.2517.2817.18197,700
09 Sept 202117.1817.4717.0317.2817.18164,500
08 Sept 202117.1717.5317.1117.1317.03258,600
07 Sept 202117.3317.3616.9217.1817.08340,000
03 Sept 202117.3417.3917.0517.3017.20220,100
02 Sept 202117.8517.9017.2517.2917.19233,000
01 Sept 202117.3917.7517.1417.6317.53394,400
31 Aug 202117.4417.5416.6617.2417.143,504,800
30 Aug 202118.6418.7117.3517.5417.441,071,600
27 Aug 202117.3819.1517.3118.2918.182,417,000
26 Aug 202117.2417.3017.0017.2817.18649,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...