UK markets closed

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.28-0.17 (-1.03%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202116.4616.4616.1716.2816.2882,200
14 Jan 202116.4916.6016.4016.4516.4579,700
13 Jan 202116.5316.6016.3416.4016.4074,200
12 Jan 202116.7916.7916.4716.5516.5560,700
11 Jan 202116.7116.9416.5416.6916.6949,400
08 Jan 202116.9917.0716.6116.8416.8459,200
07 Jan 202117.0017.1216.7517.0317.0388,500
06 Jan 202116.5317.0216.5217.0017.00160,200
05 Jan 202116.4516.5416.3316.4316.4386,800
04 Jan 202116.8316.8716.3916.4716.4793,500
31 Dec 202016.4216.8016.3116.7416.74231,000
30 Dec 202016.4616.6016.3116.4216.42114,100
29 Dec 202016.9516.9916.3016.3616.3689,200
28 Dec 202016.6617.0016.5816.8516.8599,300
24 Dec 202016.6016.7116.5116.6316.6327,600
23 Dec 202016.2616.7316.2616.6016.6062,600
22 Dec 202016.2816.3116.0616.1516.1576,800
21 Dec 202016.3516.4216.1316.2816.28105,300
18 Dec 202016.7216.8416.5016.5016.50109,400
17 Dec 202016.7816.8816.6116.7916.7980,000
16 Dec 202016.6116.6916.4516.6616.6655,000
15 Dec 202016.6016.6016.1416.5316.5373,000
14 Dec 202016.1116.4416.1116.4016.4067,900
11 Dec 202016.0316.1616.0016.0916.0984,400
10 Dec 202016.0316.1115.8016.0516.0587,900
09 Dec 202016.4616.6016.1116.2016.20102,000
08 Dec 202016.4916.6316.4116.5016.5076,100
07 Dec 202016.4116.5616.0516.4716.4794,700
04 Dec 202016.0316.4115.9516.4116.4175,000
03 Dec 202016.1116.1115.6715.9415.94129,100
02 Dec 202015.7416.2215.5016.1616.16177,300
01 Dec 202015.6715.8915.5215.7715.77270,400
30 Nov 202015.8515.9615.4015.4915.4988,000
27 Nov 202016.2316.2315.7415.7915.7957,600
27 Nov 20200.09 Dividend
25 Nov 202016.3216.5315.9916.2016.11223,700
24 Nov 202015.6416.2115.6216.1516.06165,900
23 Nov 202015.2115.5315.1415.4315.3494,100
20 Nov 202015.4815.4815.0815.1215.0478,700
19 Nov 202015.3615.5915.2115.5415.4591,200
18 Nov 202015.7015.7915.3315.3515.26115,300
17 Nov 202015.7816.0015.5715.6915.60120,500
16 Nov 202015.7015.9915.5915.7615.67209,400
13 Nov 202014.5615.6514.5015.5715.48175,200
12 Nov 202015.2115.4714.9915.2915.21175,700
11 Nov 202015.3415.4215.0015.3715.28150,300
10 Nov 202015.2215.6015.1015.3115.22163,600
09 Nov 202014.8015.5614.7715.3415.25344,400
06 Nov 202013.9514.0013.7713.8513.7744,100
05 Nov 202013.8814.0413.8313.9113.8383,400
04 Nov 202013.5213.8413.4313.7013.6271,000
03 Nov 202013.4813.5813.3013.4513.3891,100
02 Nov 202013.7613.8713.2913.4113.3493,400
30 Oct 202013.5813.7213.4513.6613.58152,500
29 Oct 202013.5013.7513.3613.6013.52118,800
28 Oct 202013.5613.7213.4313.4613.39192,200
27 Oct 202013.8914.0613.8013.9013.82148,400
26 Oct 202014.0914.1813.6413.9513.87336,400
23 Oct 202014.1114.3314.0214.3214.24184,000
22 Oct 202014.3514.5514.0014.1814.10286,300
21 Oct 202013.8314.7213.4514.5614.48694,600
20 Oct 202013.6013.7513.2813.3213.25218,600
19 Oct 202013.8913.9713.3813.4813.41167,700
16 Oct 202013.9914.1013.7913.8113.73124,800
15 Oct 202014.1414.1413.8613.9413.86162,700
14 Oct 202014.3014.3114.1014.1814.1098,300
13 Oct 202014.3714.4614.2314.2714.19119,600
12 Oct 202014.3014.5414.2714.4514.37117,000
09 Oct 202014.6014.7914.2214.3014.22114,400
08 Oct 202014.3414.5914.2014.5914.51171,800
07 Oct 202014.2214.2914.0814.1514.07109,400
06 Oct 202014.3614.4514.1514.2214.14127,200
05 Oct 202014.6014.7214.2214.3914.31122,900
02 Oct 202014.3414.7714.2814.5714.49155,300
01 Oct 202014.7514.7914.3114.5214.4490,200
30 Sep 202014.6214.7614.5014.5414.46112,800
29 Sep 202014.7814.8014.5214.6014.52136,300
28 Sep 202014.9615.0614.7614.7614.6888,700
25 Sep 202014.6314.8814.5814.8014.72145,400
24 Sep 202014.6914.8114.5314.5514.47322,000
23 Sep 202015.1515.2114.7014.7014.62152,900
22 Sep 202015.3015.4615.0015.1015.0297,200
21 Sep 202015.6015.6215.1015.2615.18158,200
18 Sep 202016.3116.3315.7115.7115.62111,100
17 Sep 202016.4916.4916.2316.3416.25103,200
16 Sep 202016.4216.6516.3816.4316.3484,900
15 Sep 202016.1916.3916.1216.3516.2668,100
14 Sep 202016.4216.5216.1716.2316.1487,600
11 Sep 202016.4516.6416.2116.2716.18115,300
10 Sep 202016.6016.9316.2916.3816.29177,300
09 Sep 202016.7316.7916.4716.5216.43231,700
08 Sep 202016.4016.4515.8316.3616.27443,700
04 Sep 202015.3015.4014.9515.1315.05108,100
03 Sep 202015.6215.6215.1015.3015.22119,900
02 Sep 202015.4315.6015.3815.5515.4679,400
01 Sep 202015.4015.5415.2415.4315.34164,100
31 Aug 202015.5515.6415.2015.3815.29138,200
28 Aug 202015.7515.7515.4415.4915.40144,500
27 Aug 202015.3615.5015.2815.4315.34104,500
26 Aug 202015.2815.4915.1815.3815.29140,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...