News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.06

0.00

(0.00%)

At close: 04:00PM EDT

13.45

+0.39

(+2.99%)

After hours:

06:40PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	13.17	13.19	12.84	13.06	13.06	263,700
19 May 2022	12.93	13.12	12.89	13.06	13.06	165,500
18 May 2022	13.18	13.31	12.91	13.00	13.00	283,600
17 May 2022	13.16	13.32	13.16	13.28	13.28	222,000
16 May 2022	13.13	13.24	12.84	13.03	13.03	293,400
13 May 2022	13.18	13.39	13.09	13.25	13.25	289,500
12 May 2022	13.04	13.32	12.96	13.12	13.12	259,100
11 May 2022	13.40	13.59	13.04	13.12	13.12	271,800
10 May 2022	13.20	13.44	13.06	13.38	13.38	507,400
09 May 2022	13.60	13.70	13.08	13.18	13.18	572,100
06 May 2022	14.15	14.15	13.71	13.82	13.82	352,100
05 May 2022	14.13	14.18	13.92	14.13	14.13	371,000
04 May 2022	14.17	14.23	13.81	14.21	14.21	369,700
03 May 2022	14.04	14.27	13.90	14.18	14.18	431,300
02 May 2022	13.78	14.21	13.60	13.97	13.97	892,500
29 Apr 2022	13.44	13.85	13.43	13.54	13.54	411,600
28 Apr 2022	13.42	13.50	13.16	13.44	13.44	191,100
27 Apr 2022	13.27	13.44	13.20	13.36	13.36	279,800
26 Apr 2022	13.72	13.72	13.34	13.34	13.34	211,200
25 Apr 2022	13.35	13.78	13.31	13.76	13.76	395,900
22 Apr 2022	13.73	13.80	13.40	13.42	13.42	252,200
21 Apr 2022	14.12	14.14	13.77	13.80	13.80	695,100
20 Apr 2022	13.97	14.09	13.88	14.07	14.07	279,200
19 Apr 2022	14.04	14.04	13.88	13.94	13.94	229,300
18 Apr 2022	13.84	14.01	13.80	13.99	13.99	244,500
14 Apr 2022	14.11	14.11	13.87	13.90	13.90	183,500
13 Apr 2022	14.02	14.06	13.90	14.04	14.04	457,500
12 Apr 2022	14.16	14.26	13.95	13.95	13.95	249,500
11 Apr 2022	14.70	14.70	14.13	14.16	14.16	229,600
08 Apr 2022	14.67	14.78	14.51	14.72	14.72	444,500
07 Apr 2022	14.48	14.78	14.43	14.69	14.69	400,300
06 Apr 2022	14.16	14.58	14.13	14.49	14.49	900,900
05 Apr 2022	14.59	14.76	14.27	14.41	14.41	358,500
04 Apr 2022	14.70	14.79	14.52	14.59	14.59	895,400
01 Apr 2022	14.57	14.79	14.51	14.70	14.70	256,900
31 Mar 2022	14.50	14.59	14.39	14.47	14.47	181,900
30 Mar 2022	14.55	14.74	14.46	14.51	14.51	308,200
29 Mar 2022	14.70	14.78	14.45	14.63	14.63	347,000
28 Mar 2022	14.22	14.77	14.22	14.65	14.65	565,300
25 Mar 2022	13.79	14.32	13.67	14.23	14.23	2,454,000
24 Mar 2022	13.87	14.01	13.68	13.83	13.83	246,100
23 Mar 2022	13.65	13.98	13.62	13.83	13.83	417,200
22 Mar 2022	13.74	14.01	13.71	13.81	13.81	479,600
21 Mar 2022	13.60	14.02	13.52	13.71	13.71	949,400
18 Mar 2022	12.88	13.18	12.80	13.14	13.14	610,700
17 Mar 2022	12.54	12.82	12.42	12.80	12.80	263,100
16 Mar 2022	12.45	12.76	12.43	12.59	12.59	492,200
15 Mar 2022	12.67	12.76	12.40	12.51	12.51	188,100
14 Mar 2022	12.64	12.80	12.51	12.54	12.54	293,000
11 Mar 2022	12.69	12.77	12.55	12.60	12.60	277,800
10 Mar 2022	12.40	12.77	12.31	12.68	12.68	353,100
09 Mar 2022	12.45	12.63	12.36	12.45	12.45	357,600
08 Mar 2022	12.20	12.55	12.16	12.32	12.32	347,300
07 Mar 2022	12.27	12.59	12.04	12.22	12.22	832,900
04 Mar 2022	12.66	12.88	12.16	12.34	12.34	949,700
03 Mar 2022	12.90	13.00	12.71	12.81	12.81	755,900
02 Mar 2022	12.88	13.03	12.73	12.90	12.90	523,500
01 Mar 2022	13.28	13.43	12.76	12.82	12.82	1,062,500
28 Feb 2022	13.21	13.46	12.95	13.45	13.45	428,100
25 Feb 2022	13.07	13.38	13.01	13.28	13.28	319,300
24 Feb 2022	12.99	13.17	12.82	13.10	13.10	345,800
23 Feb 2022	13.34	13.58	13.13	13.16	13.16	449,300
22 Feb 2022	13.25	13.45	13.15	13.25	13.25	362,300
18 Feb 2022	13.42	13.42	13.18	13.34	13.34	305,000
17 Feb 2022	13.52	13.73	13.24	13.32	13.32	300,400
16 Feb 2022	13.59	13.83	13.49	13.61	13.61	337,100
15 Feb 2022	13.52	13.74	13.44	13.60	13.60	544,500
14 Feb 2022	13.76	14.00	13.50	13.51	13.51	368,800
11 Feb 2022	14.07	14.19	13.81	13.85	13.85	251,600
10 Feb 2022	13.70	14.11	13.69	14.08	14.08	255,000
09 Feb 2022	13.75	13.84	13.67	13.75	13.75	245,500
08 Feb 2022	13.63	13.72	13.52	13.69	13.69	177,700
07 Feb 2022	13.45	13.57	13.34	13.56	13.56	138,900
04 Feb 2022	13.50	13.57	13.39	13.51	13.51	178,600
03 Feb 2022	13.52	13.62	13.47	13.51	13.51	154,800
02 Feb 2022	13.70	13.74	13.46	13.68	13.68	393,600
01 Feb 2022	13.80	13.83	13.63	13.76	13.76	169,500
31 Jan 2022	13.62	13.81	13.57	13.73	13.73	166,600
28 Jan 2022	13.43	13.54	13.27	13.54	13.54	224,800
27 Jan 2022	13.25	13.50	13.20	13.42	13.42	255,700
26 Jan 2022	13.28	13.44	13.13	13.21	13.21	417,200
25 Jan 2022	13.40	13.48	13.11	13.25	13.25	404,700
24 Jan 2022	13.35	13.54	13.10	13.52	13.52	630,200
21 Jan 2022	13.61	13.68	13.36	13.51	13.51	364,000
20 Jan 2022	13.92	14.01	13.69	13.72	13.72	401,100
19 Jan 2022	14.05	14.19	13.89	13.95	13.95	408,300
18 Jan 2022	14.08	14.39	14.04	14.06	14.06	363,600
14 Jan 2022	14.54	14.60	14.08	14.17	14.17	369,200
13 Jan 2022	14.60	14.77	14.45	14.50	14.50	254,800
12 Jan 2022	14.85	15.01	14.66	14.67	14.67	231,800
11 Jan 2022	14.77	14.83	14.68	14.81	14.81	192,100
10 Jan 2022	14.72	14.92	14.45	14.71	14.71	306,800
07 Jan 2022	14.88	14.94	14.71	14.76	14.76	356,100
06 Jan 2022	14.58	15.05	14.56	14.88	14.88	382,500
05 Jan 2022	14.65	14.78	14.52	14.61	14.61	381,600
04 Jan 2022	14.76	14.81	14.60	14.66	14.66	256,600
03 Jan 2022	14.26	14.68	14.25	14.68	14.68	305,500
31 Dec 2021	14.31	14.35	14.08	14.24	14.24	415,300
30 Dec 2021	14.18	14.43	14.18	14.26	14.26	251,600
29 Dec 2021	14.40	14.41	14.18	14.23	14.23	350,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,534.17-1,474.39(-3.43%)

News that makes you smarter and richer... For free.

Manchester United plc (MANU)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,534.17
-1,474.39(-3.43%)