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

13.40

+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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	14.47	15.24	14.37	15.16	15.16	1,580,000
09 Sept 2022	14.50	14.65	14.33	14.43	14.43	741,500
08 Sept 2022	14.51	14.79	14.31	14.39	14.39	556,200
07 Sept 2022	14.45	14.56	14.17	14.56	14.56	702,300
06 Sept 2022	13.71	14.80	13.70	14.45	14.45	1,871,900
02 Sept 2022	13.50	13.72	13.30	13.47	13.47	458,800
01 Sept 2022	13.35	13.44	13.27	13.40	13.40	604,300
31 Aug 2022	13.25	13.57	13.14	13.44	13.44	1,058,700
30 Aug 2022	13.11	13.31	13.11	13.25	13.25	333,000
29 Aug 2022	13.10	13.24	12.98	13.07	13.07	517,900
26 Aug 2022	13.57	13.73	13.13	13.14	13.14	313,800
25 Aug 2022	13.48	13.75	13.39	13.57	13.57	351,700
24 Aug 2022	13.48	13.48	13.15	13.42	13.42	408,000
23 Aug 2022	13.29	13.68	13.18	13.41	13.41	565,100
22 Aug 2022	13.50	13.51	13.20	13.26	13.26	765,300
19 Aug 2022	13.64	14.14	13.58	13.68	13.68	936,200
18 Aug 2022	13.64	14.09	13.50	13.90	13.90	2,279,600
17 Aug 2022	13.65	13.75	12.85	13.67	13.67	7,174,400
16 Aug 2022	12.67	12.92	12.61	12.78	12.78	275,200
15 Aug 2022	12.76	12.92	12.56	12.77	12.77	308,400
12 Aug 2022	12.30	12.88	12.30	12.82	12.82	1,016,400
11 Aug 2022	12.80	12.92	12.25	12.28	12.28	418,800
10 Aug 2022	11.68	12.88	11.60	12.75	12.75	1,888,000
09 Aug 2022	11.56	11.59	11.30	11.39	11.39	304,300
08 Aug 2022	11.52	11.58	11.20	11.55	11.55	978,100
05 Aug 2022	11.61	11.61	11.35	11.51	11.51	877,700
04 Aug 2022	11.43	11.71	11.43	11.65	11.65	503,100
03 Aug 2022	11.22	11.46	11.22	11.42	11.42	347,600
02 Aug 2022	11.16	11.36	11.11	11.18	11.18	261,100
01 Aug 2022	11.12	11.21	10.97	11.18	11.18	288,400
29 July 2022	11.10	11.16	10.90	11.14	11.14	279,400
28 July 2022	11.22	11.37	11.12	11.15	11.15	309,700
27 July 2022	11.08	11.31	11.07	11.27	11.27	251,900
26 July 2022	11.22	11.24	10.93	11.02	11.02	289,500
25 July 2022	11.17	11.28	11.17	11.26	11.26	215,300
22 July 2022	11.30	11.33	11.11	11.14	11.14	167,100
21 July 2022	11.21	11.29	11.02	11.29	11.29	336,600
20 July 2022	11.13	11.25	11.11	11.15	11.15	172,900
19 July 2022	11.13	11.23	11.08	11.16	11.16	233,600
18 July 2022	11.14	11.31	11.01	11.02	11.02	190,400
15 July 2022	10.84	11.04	10.80	11.02	11.02	218,100
14 July 2022	10.61	10.79	10.48	10.78	10.78	338,700
13 July 2022	10.64	10.66	10.44	10.63	10.63	166,400
12 July 2022	10.48	10.76	10.48	10.68	10.68	287,500
11 July 2022	10.70	10.74	10.41	10.51	10.51	326,400
08 July 2022	10.84	10.87	10.69	10.73	10.73	367,300
07 July 2022	10.85	10.94	10.77	10.85	10.85	261,000
06 July 2022	11.02	11.14	10.80	10.80	10.80	165,700
05 July 2022	10.89	11.08	10.64	11.06	11.06	522,200
01 July 2022	11.12	11.19	10.90	11.00	11.00	299,400
30 June 2022	11.21	11.24	11.04	11.12	11.12	162,900
29 June 2022	11.37	11.37	11.12	11.27	11.27	184,700
28 June 2022	11.45	11.58	11.33	11.36	11.36	303,400
27 June 2022	11.60	11.69	11.31	11.38	11.38	291,700
24 June 2022	11.55	11.73	11.49	11.57	11.57	416,000
23 June 2022	11.51	11.65	11.36	11.44	11.44	642,200
22 June 2022	11.49	11.64	11.49	11.50	11.50	298,800
21 June 2022	11.51	11.77	11.51	11.61	11.61	382,500
17 June 2022	10.72	11.47	10.67	11.45	11.45	890,200
16 June 2022	10.80	10.93	10.60	10.74	10.74	790,900
15 June 2022	10.94	11.10	10.83	10.97	10.97	840,000
14 June 2022	11.17	11.25	10.69	10.82	10.82	833,700
13 June 2022	11.40	11.46	10.99	11.07	11.07	605,100
10 June 2022	12.00	12.08	11.52	11.57	11.57	457,800
09 June 2022	12.47	12.47	12.07	12.07	12.07	454,200
08 June 2022	12.37	12.50	12.28	12.44	12.44	503,400
07 June 2022	12.30	12.40	12.20	12.36	12.36	369,500
06 June 2022	12.26	12.41	12.16	12.34	12.34	513,300
03 June 2022	12.37	12.53	12.12	12.23	12.23	470,100
03 June 2022	0.09 Dividend
02 June 2022	12.59	12.83	12.44	12.58	12.49	546,100
01 June 2022	12.82	12.92	12.52	12.56	12.47	5,186,600
31 May 2022	12.71	12.92	12.19	12.76	12.67	897,100
27 May 2022	12.60	12.64	12.09	12.61	12.52	1,161,800
26 May 2022	12.25	12.62	10.51	12.52	12.43	3,463,700
25 May 2022	12.54	13.02	12.53	13.01	12.92	322,300
24 May 2022	13.00	13.00	12.35	12.56	12.47	486,800
23 May 2022	13.13	13.13	12.80	12.96	12.87	608,400
20 May 2022	13.17	13.19	12.84	13.06	12.97	263,700
19 May 2022	12.93	13.12	12.89	13.06	12.97	165,500
18 May 2022	13.18	13.31	12.91	13.00	12.91	283,600
17 May 2022	13.16	13.32	13.16	13.28	13.18	222,000
16 May 2022	13.13	13.24	12.84	13.03	12.94	293,400
13 May 2022	13.18	13.39	13.09	13.25	13.16	289,500
12 May 2022	13.04	13.32	12.96	13.12	13.03	259,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,814.50+158.10(+2.38%)

ASX 2006,613.40+156.50(+2.42%)

AUD/USD0.6502-0.0017(-0.27%)

OIL83.64+0.01(+0.01%)

GOLD1,705.00+3.00(+0.18%)

BTC-AUD30,041.35+360.39(+1.21%)

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

Manchester United plc (MANU)

ALL ORDS
6,814.50
+158.10(+2.38%)

ASX 200
6,613.40
+156.50(+2.42%)

AUD/USD
0.6502
-0.0017(-0.27%)

OIL
83.64
+0.01(+0.01%)

GOLD
1,705.00
+3.00(+0.18%)

BTC-AUD
30,041.35
+360.39(+1.21%)