Australia markets close in 2 hours 36 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.40+0.13 (+0.98%)
At close: 04:00PM EDT
13.60 +0.20 (+1.49%)
After hours: 05:44PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202213.3113.4312.9313.4013.40583,900
30 Sept 202212.9013.3612.7613.2713.27719,600
29 Sept 202212.5712.8712.4412.8612.86628,600
28 Sept 202212.7712.7812.5912.7012.70681,700
27 Sept 202212.9912.9912.7212.8012.80645,500
26 Sept 202212.8713.3312.7912.9212.92837,400
23 Sept 202213.4113.4412.9113.0713.071,225,100
22 Sept 202213.3613.8513.0313.6313.63784,800
21 Sept 202213.9414.0813.4813.4813.48689,400
20 Sept 202214.1014.1013.6513.9113.91515,800
19 Sept 202214.0614.1713.9814.1214.12390,800
16 Sept 202214.3414.4213.8714.1514.15677,900
15 Sept 202214.7014.9214.3814.4814.48356,900
14 Sept 202214.5414.7714.3814.6814.68417,600
13 Sept 202214.8514.9714.4814.5114.51759,000
12 Sept 202214.4715.2414.3715.1615.161,580,000
09 Sept 202214.5014.6514.3314.4314.43741,500
08 Sept 202214.5114.7914.3114.3914.39556,200
07 Sept 202214.4514.5614.1714.5614.56702,300
06 Sept 202213.7114.8013.7014.4514.451,871,900
02 Sept 202213.5013.7213.3013.4713.47458,800
01 Sept 202213.3513.4413.2713.4013.40604,300
31 Aug 202213.2513.5713.1413.4413.441,058,700
30 Aug 202213.1113.3113.1113.2513.25333,000
29 Aug 202213.1013.2412.9813.0713.07517,900
26 Aug 202213.5713.7313.1313.1413.14313,800
25 Aug 202213.4813.7513.3913.5713.57351,700
24 Aug 202213.4813.4813.1513.4213.42408,000
23 Aug 202213.2913.6813.1813.4113.41565,100
22 Aug 202213.5013.5113.2013.2613.26765,300
19 Aug 202213.6414.1413.5813.6813.68936,200
18 Aug 202213.6414.0913.5013.9013.902,279,600
17 Aug 202213.6513.7512.8513.6713.677,174,400
16 Aug 202212.6712.9212.6112.7812.78275,200
15 Aug 202212.7612.9212.5612.7712.77308,400
12 Aug 202212.3012.8812.3012.8212.821,016,400
11 Aug 202212.8012.9212.2512.2812.28418,800
10 Aug 202211.6812.8811.6012.7512.751,888,000
09 Aug 202211.5611.5911.3011.3911.39304,300
08 Aug 202211.5211.5811.2011.5511.55978,100
05 Aug 202211.6111.6111.3511.5111.51877,700
04 Aug 202211.4311.7111.4311.6511.65503,100
03 Aug 202211.2211.4611.2211.4211.42347,600
02 Aug 202211.1611.3611.1111.1811.18261,100
01 Aug 202211.1211.2110.9711.1811.18288,400
29 July 202211.1011.1610.9011.1411.14279,400
28 July 202211.2211.3711.1211.1511.15309,700
27 July 202211.0811.3111.0711.2711.27251,900
26 July 202211.2211.2410.9311.0211.02289,500
25 July 202211.1711.2811.1711.2611.26215,300
22 July 202211.3011.3311.1111.1411.14167,100
21 July 202211.2111.2911.0211.2911.29336,600
20 July 202211.1311.2511.1111.1511.15172,900
19 July 202211.1311.2311.0811.1611.16233,600
18 July 202211.1411.3111.0111.0211.02190,400
15 July 202210.8411.0410.8011.0211.02218,100
14 July 202210.6110.7910.4810.7810.78338,700
13 July 202210.6410.6610.4410.6310.63166,400
12 July 202210.4810.7610.4810.6810.68287,500
11 July 202210.7010.7410.4110.5110.51326,400
08 July 202210.8410.8710.6910.7310.73367,300
07 July 202210.8510.9410.7710.8510.85261,000
06 July 202211.0211.1410.8010.8010.80165,700
05 July 202210.8911.0810.6411.0611.06522,200
01 July 202211.1211.1910.9011.0011.00299,400
30 June 202211.2111.2411.0411.1211.12162,900
29 June 202211.3711.3711.1211.2711.27184,700
28 June 202211.4511.5811.3311.3611.36303,400
27 June 202211.6011.6911.3111.3811.38291,700
24 June 202211.5511.7311.4911.5711.57416,000
23 June 202211.5111.6511.3611.4411.44642,200
22 June 202211.4911.6411.4911.5011.50298,800
21 June 202211.5111.7711.5111.6111.61382,500
17 June 202210.7211.4710.6711.4511.45890,200
16 June 202210.8010.9310.6010.7410.74790,900
15 June 202210.9411.1010.8310.9710.97840,000
14 June 202211.1711.2510.6910.8210.82833,700
13 June 202211.4011.4610.9911.0711.07605,100
10 June 202212.0012.0811.5211.5711.57457,800
09 June 202212.4712.4712.0712.0712.07454,200
08 June 202212.3712.5012.2812.4412.44503,400
07 June 202212.3012.4012.2012.3612.36369,500
06 June 202212.2612.4112.1612.3412.34513,300
03 June 202212.3712.5312.1212.2312.23470,100
03 June 20220.09 Dividend
02 June 202212.5912.8312.4412.5812.49546,100
01 June 202212.8212.9212.5212.5612.475,186,600
31 May 202212.7112.9212.1912.7612.67897,100
27 May 202212.6012.6412.0912.6112.521,161,800
26 May 202212.2512.6210.5112.5212.433,463,700
25 May 202212.5413.0212.5313.0112.92322,300
24 May 202213.0013.0012.3512.5612.47486,800
23 May 202213.1313.1312.8012.9612.87608,400
20 May 202213.1713.1912.8413.0612.97263,700
19 May 202212.9313.1212.8913.0612.97165,500
18 May 202213.1813.3112.9113.0012.91283,600
17 May 202213.1613.3213.1613.2813.18222,000
16 May 202213.1313.2412.8413.0312.94293,400
13 May 202213.1813.3913.0913.2513.16289,500
12 May 202213.0413.3212.9613.1213.03259,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...