Australia markets closed

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.060.00 (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
DateOpenHighLowClose*Adj. close**Volume
20 May 202213.1713.1912.8413.0613.06263,700
19 May 202212.9313.1212.8913.0613.06165,500
18 May 202213.1813.3112.9113.0013.00283,600
17 May 202213.1613.3213.1613.2813.28222,000
16 May 202213.1313.2412.8413.0313.03293,400
13 May 202213.1813.3913.0913.2513.25289,500
12 May 202213.0413.3212.9613.1213.12259,100
11 May 202213.4013.5913.0413.1213.12271,800
10 May 202213.2013.4413.0613.3813.38507,400
09 May 202213.6013.7013.0813.1813.18572,100
06 May 202214.1514.1513.7113.8213.82352,100
05 May 202214.1314.1813.9214.1314.13371,000
04 May 202214.1714.2313.8114.2114.21369,700
03 May 202214.0414.2713.9014.1814.18431,300
02 May 202213.7814.2113.6013.9713.97892,500
29 Apr 202213.4413.8513.4313.5413.54411,600
28 Apr 202213.4213.5013.1613.4413.44191,100
27 Apr 202213.2713.4413.2013.3613.36279,800
26 Apr 202213.7213.7213.3413.3413.34211,200
25 Apr 202213.3513.7813.3113.7613.76395,900
22 Apr 202213.7313.8013.4013.4213.42252,200
21 Apr 202214.1214.1413.7713.8013.80695,100
20 Apr 202213.9714.0913.8814.0714.07279,200
19 Apr 202214.0414.0413.8813.9413.94229,300
18 Apr 202213.8414.0113.8013.9913.99244,500
14 Apr 202214.1114.1113.8713.9013.90183,500
13 Apr 202214.0214.0613.9014.0414.04457,500
12 Apr 202214.1614.2613.9513.9513.95249,500
11 Apr 202214.7014.7014.1314.1614.16229,600
08 Apr 202214.6714.7814.5114.7214.72444,500
07 Apr 202214.4814.7814.4314.6914.69400,300
06 Apr 202214.1614.5814.1314.4914.49900,900
05 Apr 202214.5914.7614.2714.4114.41358,500
04 Apr 202214.7014.7914.5214.5914.59895,400
01 Apr 202214.5714.7914.5114.7014.70256,900
31 Mar 202214.5014.5914.3914.4714.47181,900
30 Mar 202214.5514.7414.4614.5114.51308,200
29 Mar 202214.7014.7814.4514.6314.63347,000
28 Mar 202214.2214.7714.2214.6514.65565,300
25 Mar 202213.7914.3213.6714.2314.232,454,000
24 Mar 202213.8714.0113.6813.8313.83246,100
23 Mar 202213.6513.9813.6213.8313.83417,200
22 Mar 202213.7414.0113.7113.8113.81479,600
21 Mar 202213.6014.0213.5213.7113.71949,400
18 Mar 202212.8813.1812.8013.1413.14610,700
17 Mar 202212.5412.8212.4212.8012.80263,100
16 Mar 202212.4512.7612.4312.5912.59492,200
15 Mar 202212.6712.7612.4012.5112.51188,100
14 Mar 202212.6412.8012.5112.5412.54293,000
11 Mar 202212.6912.7712.5512.6012.60277,800
10 Mar 202212.4012.7712.3112.6812.68353,100
09 Mar 202212.4512.6312.3612.4512.45357,600
08 Mar 202212.2012.5512.1612.3212.32347,300
07 Mar 202212.2712.5912.0412.2212.22832,900
04 Mar 202212.6612.8812.1612.3412.34949,700
03 Mar 202212.9013.0012.7112.8112.81755,900
02 Mar 202212.8813.0312.7312.9012.90523,500
01 Mar 202213.2813.4312.7612.8212.821,062,500
28 Feb 202213.2113.4612.9513.4513.45428,100
25 Feb 202213.0713.3813.0113.2813.28319,300
24 Feb 202212.9913.1712.8213.1013.10345,800
23 Feb 202213.3413.5813.1313.1613.16449,300
22 Feb 202213.2513.4513.1513.2513.25362,300
18 Feb 202213.4213.4213.1813.3413.34305,000
17 Feb 202213.5213.7313.2413.3213.32300,400
16 Feb 202213.5913.8313.4913.6113.61337,100
15 Feb 202213.5213.7413.4413.6013.60544,500
14 Feb 202213.7614.0013.5013.5113.51368,800
11 Feb 202214.0714.1913.8113.8513.85251,600
10 Feb 202213.7014.1113.6914.0814.08255,000
09 Feb 202213.7513.8413.6713.7513.75245,500
08 Feb 202213.6313.7213.5213.6913.69177,700
07 Feb 202213.4513.5713.3413.5613.56138,900
04 Feb 202213.5013.5713.3913.5113.51178,600
03 Feb 202213.5213.6213.4713.5113.51154,800
02 Feb 202213.7013.7413.4613.6813.68393,600
01 Feb 202213.8013.8313.6313.7613.76169,500
31 Jan 202213.6213.8113.5713.7313.73166,600
28 Jan 202213.4313.5413.2713.5413.54224,800
27 Jan 202213.2513.5013.2013.4213.42255,700
26 Jan 202213.2813.4413.1313.2113.21417,200
25 Jan 202213.4013.4813.1113.2513.25404,700
24 Jan 202213.3513.5413.1013.5213.52630,200
21 Jan 202213.6113.6813.3613.5113.51364,000
20 Jan 202213.9214.0113.6913.7213.72401,100
19 Jan 202214.0514.1913.8913.9513.95408,300
18 Jan 202214.0814.3914.0414.0614.06363,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...