Australia markets closed

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.60-0.25 (-1.48%)
At close: 04:00PM EDT
16.50 -0.10 (-0.60%)
After hours: 06:40PM EDT
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 202416.8916.8916.5116.6016.60224,242
12 July 202416.9317.1016.8516.8516.85443,400
11 July 202416.9017.2016.7016.8616.86537,800
10 July 202415.8816.8615.8816.8316.83571,800
09 July 202415.8915.9715.7215.9415.94592,700
08 July 202416.2316.2515.8115.8315.83261,200
05 July 202416.1516.3316.0516.2316.23188,800
03 July 202416.2516.2916.1116.1216.12100,800
02 July 202416.3316.5516.1816.2516.25206,000
01 July 202416.3716.6916.0716.3216.32341,200
28 June 202415.8016.2915.8016.1416.14253,200
27 June 202416.1816.1815.8315.8415.84198,900
26 June 202416.1016.2215.9916.1716.17180,200
25 June 202416.2516.2715.9416.1216.12247,800
24 June 202416.1616.2916.0816.2516.25175,600
21 June 202416.1116.2516.0616.1616.16243,400
20 June 202416.0916.2516.0016.1116.11235,600
18 June 202416.2916.3216.0616.1616.16211,700
17 June 202416.3516.4116.1016.3516.35271,200
14 June 202416.5316.6116.2016.3316.33455,400
13 June 202417.1417.1716.3616.5516.55371,600
12 June 202417.2317.2816.9617.1717.17371,300
11 June 202416.6017.1216.6017.0317.03344,600
10 June 202416.6516.9616.5316.6316.63432,500
07 June 202416.2516.8216.1116.6016.60675,400
06 June 202417.1117.1516.2416.2516.25489,300
05 June 202417.2917.3016.8517.2017.20598,000
04 June 202417.3017.4017.1317.2017.20927,200
03 June 202416.9117.3116.8917.2717.27513,100
31 May 202416.7017.0016.6016.8816.88551,800
30 May 202416.7416.7916.3716.6816.68304,500
29 May 202416.3416.7116.2716.6716.67434,800
28 May 202416.9016.9416.1416.2516.25348,500
24 May 202416.7516.9016.6916.8016.80335,000
23 May 202416.7516.8216.5516.5516.55313,900
22 May 202416.9116.9916.6516.6616.66295,700
21 May 202416.8717.1316.8316.9216.92517,100
20 May 202416.8916.9416.7116.8916.89207,100
17 May 202416.8117.2016.7716.8416.84584,300
16 May 202416.7916.9616.6416.7616.76873,400
15 May 202416.2116.8816.1516.8516.85728,400
14 May 202416.0716.2816.0116.1316.13343,400
13 May 202415.8716.5215.8716.0316.03889,400
10 May 202415.7515.8215.3715.7715.77397,300
09 May 202415.5015.7615.4815.7515.75240,900
08 May 202415.8115.8315.4715.4815.48424,700
07 May 202415.5615.8915.3415.8715.87370,200
06 May 202415.6315.7915.4915.5415.54489,600
03 May 202415.8815.9115.4815.4915.49828,400
02 May 202416.1316.2115.8015.8115.81548,700
01 May 202416.1716.2516.0016.0216.02476,100
30 Apr 202416.3316.4016.1916.2016.20475,000
29 Apr 202416.1116.4616.0616.4416.44568,700
26 Apr 202416.1416.2516.0016.0716.07466,000
25 Apr 202415.6916.1415.4816.0616.06433,400
24 Apr 202415.5515.8715.5215.7915.79473,900
23 Apr 202415.4015.7215.2315.5515.55447,000
22 Apr 202415.1015.5315.0315.4215.42787,500
19 Apr 202414.7315.1514.7115.1015.10570,400
18 Apr 202414.8214.9214.7614.8814.88402,900
17 Apr 202414.7314.8214.5714.7914.79804,700
16 Apr 202414.4114.6414.3114.5214.52518,400
15 Apr 202414.7814.8414.3114.4614.46487,500
12 Apr 202414.5914.8114.4814.7114.71748,900
11 Apr 202414.9114.9314.6414.6614.66479,300
10 Apr 202414.6714.9214.6714.8814.88230,600
09 Apr 202414.8214.9814.7714.9014.90265,700
08 Apr 202414.9014.9814.6614.7914.79445,400
05 Apr 202414.4915.0514.4414.8514.85932,400
04 Apr 202414.0814.5714.0214.5714.571,008,500
03 Apr 202414.0714.2213.8513.9813.98527,400
02 Apr 202413.7914.1013.6914.0714.07400,600
01 Apr 202413.9513.9913.6113.8713.87673,000
28 Mar 202414.1914.3113.9513.9613.96733,000
27 Mar 202413.8714.1313.8214.1214.12656,200
26 Mar 202414.0514.0713.8313.8313.83469,900
25 Mar 202413.8214.1113.8214.0114.01851,100
22 Mar 202413.7713.8613.5013.8113.81927,900
21 Mar 202413.7813.8813.6613.7313.73934,800
20 Mar 202413.9713.9713.6013.7913.791,268,200
19 Mar 202414.0914.1613.7913.9913.99946,300
18 Mar 202414.2014.4414.0514.1114.111,526,900
15 Mar 202414.1814.4813.9314.3514.351,438,900
14 Mar 202414.6214.6214.1414.2214.221,207,500
13 Mar 202414.2714.7914.1714.6714.671,410,500
12 Mar 202414.5114.5114.0014.3614.36883,500
11 Mar 202414.3514.4714.1514.2014.20716,600
08 Mar 202414.5014.7214.2114.3714.37988,000
07 Mar 202414.3514.5314.2714.4314.43573,500
06 Mar 202414.3614.4014.1514.3714.371,312,600
05 Mar 202414.3814.4314.2014.3714.37737,900
04 Mar 202414.8414.8514.2714.3614.361,129,100
01 Mar 202415.1815.2214.8014.8314.831,093,400
29 Feb 202415.4715.4915.1515.2015.20767,500
28 Feb 202415.3315.4715.2515.3315.33868,900
27 Feb 202415.3315.5815.1415.4315.431,462,100
26 Feb 202415.5415.5415.2715.3315.331,859,900
23 Feb 202415.4015.7915.1615.5115.513,188,000
22 Feb 202416.0516.0915.2315.4115.417,750,900
21 Feb 202416.8516.9715.6015.9915.994,674,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...