Get our best money-saving hacks and pro tips now

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

21.86

-0.52

(-2.32%)

At close: 04:00PM EST

21.73

-0.13

(-0.59%)

After hours:

07:54PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	22.22	22.36	21.86	21.86	21.86	499,900
02 Feb 2023	22.65	22.76	22.14	22.38	22.38	518,900
01 Feb 2023	22.44	22.77	22.20	22.49	22.49	537,700
31 Jan 2023	22.58	22.89	22.44	22.55	22.55	699,800
30 Jan 2023	22.81	23.12	22.55	22.56	22.56	557,900
27 Jan 2023	22.45	23.14	22.45	22.78	22.78	583,500
26 Jan 2023	23.47	23.70	22.58	22.63	22.63	779,400
25 Jan 2023	22.49	23.42	22.33	23.37	23.37	1,016,700
24 Jan 2023	23.13	23.13	22.57	22.65	22.65	878,900
23 Jan 2023	23.41	23.72	22.90	22.91	22.91	586,300
20 Jan 2023	23.10	23.61	23.03	23.35	23.35	838,800
19 Jan 2023	22.87	23.11	22.79	23.00	23.00	594,600
18 Jan 2023	22.85	23.03	22.71	22.94	22.94	859,200
17 Jan 2023	23.01	23.33	22.72	22.82	22.82	1,347,100
13 Jan 2023	22.80	23.69	22.80	22.97	22.97	553,500
12 Jan 2023	22.96	23.11	22.63	22.77	22.77	428,000
11 Jan 2023	22.93	23.14	22.61	22.89	22.89	513,500
10 Jan 2023	22.96	23.15	22.20	22.83	22.83	1,122,500
09 Jan 2023	23.47	25.24	22.75	23.11	23.11	3,346,500
06 Jan 2023	22.78	23.46	22.73	23.32	23.32	492,300
05 Jan 2023	23.13	23.30	22.77	22.87	22.87	715,100
04 Jan 2023	22.99	23.58	22.90	23.30	23.30	853,600
03 Jan 2023	23.43	23.55	22.74	22.76	22.76	790,800
30 Dec 2022	22.95	23.55	22.83	23.33	23.33	728,300
29 Dec 2022	22.65	23.60	22.34	23.09	23.09	861,300
28 Dec 2022	22.99	23.15	22.41	22.45	22.45	794,800
27 Dec 2022	22.44	23.26	22.21	23.12	23.12	1,093,600
23 Dec 2022	22.38	22.63	22.32	22.48	22.48	409,100
22 Dec 2022	22.65	22.80	22.06	22.44	22.44	681,000
21 Dec 2022	21.91	22.89	21.91	22.76	22.76	667,200
20 Dec 2022	21.26	22.34	21.14	21.90	21.90	727,000
19 Dec 2022	21.49	21.85	20.98	21.27	21.27	1,025,200
16 Dec 2022	21.52	21.91	21.40	21.85	21.85	1,428,000
15 Dec 2022	21.05	21.77	20.72	21.62	21.62	1,260,200
14 Dec 2022	20.74	21.61	20.74	21.59	21.59	1,102,100
13 Dec 2022	20.68	21.15	20.29	20.68	20.68	1,244,800
12 Dec 2022	20.37	21.47	20.28	20.56	20.56	2,708,800
09 Dec 2022	22.09	22.72	20.21	20.35	20.35	2,495,700
08 Dec 2022	22.33	22.59	21.64	21.85	21.85	1,210,500
07 Dec 2022	22.30	22.48	21.91	22.13	22.13	751,900
06 Dec 2022	22.21	22.48	21.75	22.21	22.21	1,042,300
05 Dec 2022	22.40	23.16	22.09	22.36	22.36	1,494,500
02 Dec 2022	22.30	22.92	21.71	22.73	22.73	2,315,000
01 Dec 2022	21.80	23.35	21.64	22.56	22.56	2,823,800
30 Nov 2022	22.16	22.45	21.24	22.10	22.10	2,745,800
29 Nov 2022	21.09	22.75	21.05	22.18	22.18	6,765,300
28 Nov 2022	21.14	22.02	20.40	21.25	21.25	9,979,100
25 Nov 2022	20.00	22.95	20.00	21.21	21.21	35,226,200
23 Nov 2022	16.44	18.91	16.29	18.80	18.80	16,705,400
22 Nov 2022	13.03	15.50	12.83	14.94	14.94	5,737,700
21 Nov 2022	13.18	13.40	12.98	13.03	13.03	251,900
18 Nov 2022	12.78	13.17	12.55	13.13	13.13	403,200
17 Nov 2022	12.65	13.08	12.56	12.84	12.84	253,600
16 Nov 2022	12.88	12.90	12.66	12.80	12.80	388,800
15 Nov 2022	13.36	13.41	12.93	12.97	12.97	477,100
14 Nov 2022	13.94	13.94	13.17	13.20	13.20	449,800
11 Nov 2022	13.27	13.51	13.15	13.29	13.29	390,700
10 Nov 2022	13.43	13.43	12.98	13.14	13.14	288,300
09 Nov 2022	13.08	13.15	12.79	13.00	13.00	226,600
08 Nov 2022	13.45	13.46	13.14	13.15	13.15	239,100
07 Nov 2022	13.08	13.62	12.98	13.38	13.38	659,000
04 Nov 2022	12.74	12.96	12.65	12.93	12.93	252,700
03 Nov 2022	12.73	12.84	12.55	12.56	12.56	181,300
02 Nov 2022	13.10	13.10	12.77	12.87	12.87	269,700
01 Nov 2022	13.26	13.48	13.07	13.11	13.11	192,200
31 Oct 2022	13.06	13.10	12.96	13.06	13.06	238,500
28 Oct 2022	13.30	13.34	13.05	13.06	13.06	313,900
27 Oct 2022	13.24	13.47	13.21	13.32	13.32	395,600
26 Oct 2022	12.65	13.29	12.57	13.19	13.19	380,900
25 Oct 2022	12.39	12.76	12.39	12.63	12.63	402,200
24 Oct 2022	12.63	12.63	12.16	12.35	12.35	247,800
21 Oct 2022	12.53	12.66	12.40	12.60	12.60	258,200
20 Oct 2022	12.62	12.85	12.59	12.61	12.61	226,700
19 Oct 2022	12.89	12.99	12.62	12.67	12.67	234,300
18 Oct 2022	13.17	13.31	12.86	12.89	12.89	304,300
17 Oct 2022	13.03	13.24	12.97	13.05	13.05	281,800
14 Oct 2022	12.98	13.07	12.90	12.95	12.95	223,300
13 Oct 2022	12.69	13.17	12.64	12.92	12.92	419,300
12 Oct 2022	13.17	13.17	12.73	12.92	12.92	546,900
11 Oct 2022	13.40	13.46	13.06	13.27	13.27	358,400
10 Oct 2022	13.62	13.63	13.32	13.35	13.35	577,400
07 Oct 2022	13.53	13.65	13.40	13.64	13.64	372,300
06 Oct 2022	13.77	14.01	13.59	13.59	13.59	411,400
05 Oct 2022	13.54	13.74	13.39	13.70	13.70	453,500
04 Oct 2022	13.59	13.84	13.58	13.71	13.71	575,200
03 Oct 2022	13.31	13.43	12.93	13.40	13.40	583,900
30 Sept 2022	12.90	13.36	12.76	13.27	13.27	719,600
29 Sept 2022	12.57	12.87	12.44	12.86	12.86	628,600
28 Sept 2022	12.77	12.78	12.59	12.70	12.70	681,700
27 Sept 2022	12.99	12.99	12.72	12.80	12.80	645,500
26 Sept 2022	12.87	13.33	12.79	12.92	12.92	837,400
23 Sept 2022	13.41	13.44	12.91	13.07	13.07	1,225,100
22 Sept 2022	13.36	13.85	13.03	13.63	13.63	784,800
21 Sept 2022	13.94	14.08	13.48	13.48	13.48	689,400
20 Sept 2022	14.10	14.10	13.65	13.91	13.91	515,800
19 Sept 2022	14.06	14.17	13.98	14.12	14.12	390,800
16 Sept 2022	14.34	14.42	13.87	14.15	14.15	677,900
15 Sept 2022	14.70	14.92	14.38	14.48	14.48	356,900
14 Sept 2022	14.54	14.77	14.38	14.68	14.68	417,600
13 Sept 2022	14.85	14.97	14.48	14.51	14.51	759,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,864.43-81.55(-0.24%)

Get our best money-saving hacks and pro tips now

Manchester United plc (MANU)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,864.43
-81.55(-0.24%)