UK markets closed

Manchester United plc (MANU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.57+0.03 (+0.21%)
As of 11:29AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202115.4015.6315.4015.5715.57111,068
18 Jun 202115.4015.6115.4015.5415.54441,400
17 Jun 202115.4815.5615.3915.4315.43261,400
16 Jun 202115.4615.5115.3915.4615.46153,200
15 Jun 202115.4115.5415.3915.4615.46198,500
14 Jun 202115.8215.8515.4915.5015.50154,400
11 Jun 202115.8415.9015.6715.7515.75156,200
10 Jun 202115.7415.8515.6315.6915.69188,100
09 Jun 202115.7415.7515.5615.6515.65162,000
08 Jun 202115.7815.8315.5515.7815.78190,000
07 Jun 202115.7116.0215.5915.6615.66253,100
04 Jun 202115.8615.9915.5615.6515.65368,900
03 Jun 202115.4716.1015.3415.9215.92854,600
02 Jun 202115.7615.7815.4215.6515.651,103,600
01 Jun 202115.7315.9915.6315.6515.65214,600
28 May 202115.8915.9515.5415.6315.63226,000
27 May 202115.7915.8715.5115.8215.82266,800
26 May 202115.6816.0715.5715.9915.99324,600
25 May 202115.6516.1315.5215.5515.55265,300
24 May 202115.6315.8515.5715.6815.68306,600
21 May 202115.7015.7715.4715.5415.54199,300
20 May 202115.7815.7815.5115.5815.58227,600
19 May 202115.6315.7715.5015.6215.62260,000
18 May 202115.8916.0615.7415.8815.88252,500
17 May 202115.6816.0715.5015.9015.90352,800
14 May 202115.7516.1115.5615.8015.80318,800
13 May 202115.5415.7415.0315.3415.34268,800
12 May 202115.9515.9815.3415.5015.50264,300
11 May 202115.8616.0415.6015.9815.98509,300
10 May 202116.6816.7516.0816.0816.08208,600
07 May 202116.4916.8116.4316.6416.64184,000
06 May 202116.6816.8816.3716.4916.49253,100
05 May 202117.1517.1516.7216.7216.7297,000
04 May 202117.4717.5017.0217.1417.14267,900
03 May 202117.6417.7117.2617.4717.47220,500
30 Apr 202117.7317.8417.5617.7317.73282,500
29 Apr 202117.2017.8217.2017.7417.74516,000
28 Apr 202116.7117.2016.5617.2017.20368,400
27 Apr 202116.8916.9816.6316.7416.74205,100
26 Apr 202116.3616.9116.2516.8916.89321,400
23 Apr 202116.2916.5216.1116.2016.20268,700
22 Apr 202116.6516.6816.1416.3116.31336,600
21 Apr 202116.2216.5516.0716.5416.54577,500
20 Apr 202117.1617.5516.0116.2216.22827,200
19 Apr 202117.6017.9517.1317.2617.261,557,500
16 Apr 202116.3816.4316.0516.1716.17143,100
15 Apr 202116.2416.5316.1116.3016.30300,000
14 Apr 202116.2016.4016.0216.0516.05303,100
13 Apr 202116.3216.4816.1016.2516.25238,300
12 Apr 202116.7216.7216.1416.3816.38268,700
09 Apr 202116.4616.6416.2516.5216.52231,300
08 Apr 202116.7617.0116.4316.5016.50321,100
07 Apr 202117.1017.1716.6616.7616.76507,200
06 Apr 202116.3216.8616.3216.7616.76353,500
05 Apr 202116.5416.6816.0216.3216.32252,900
01 Apr 202115.7216.2815.7016.2416.24327,600
31 Mar 202115.8116.0815.6515.7415.74198,500
30 Mar 202115.9316.2015.7915.8015.80382,600
29 Mar 202116.0516.2615.8715.9515.95191,400
26 Mar 202116.7216.7215.9116.1516.15301,200
25 Mar 202117.0317.0316.4116.8116.81302,900
24 Mar 202117.1418.3716.6117.2717.272,533,100
23 Mar 202117.3117.4517.0917.1117.11276,100
22 Mar 202117.6617.9017.2517.3217.32179,000
19 Mar 202117.7517.9917.4817.5317.53171,600
18 Mar 202118.2218.2817.7217.7317.73194,600
17 Mar 202118.9018.9018.1418.2718.27205,900
16 Mar 202118.7918.9418.3018.8818.88532,600
15 Mar 202118.3319.0018.3018.7618.76528,600
12 Mar 202118.3018.4417.7218.2618.262,190,000
11 Mar 202120.0120.2219.2920.1320.13227,300
10 Mar 202120.0520.1419.7119.9419.94144,500
09 Mar 202120.0020.2219.9119.9719.97123,000
08 Mar 202119.9820.0019.4020.0020.00242,700
05 Mar 202119.0019.8518.8119.8019.80222,800
04 Mar 202119.4619.6018.6118.8318.83141,100
03 Mar 202118.4019.7018.4019.5419.54219,500
02 Mar 202119.0319.3918.2418.5918.59681,000
01 Mar 202118.7219.1218.0018.8918.89261,800
26 Feb 202118.1919.2517.9318.8718.87437,500
25 Feb 202117.5217.7817.3717.5917.59165,700
24 Feb 202117.4317.5917.2617.4517.45121,800
23 Feb 202117.0517.5017.0217.3317.33175,500
22 Feb 202116.2517.4716.1117.1017.10216,100
19 Feb 202116.0116.4016.0116.2916.2986,000
18 Feb 202116.4316.4415.9716.0616.06103,200
17 Feb 202116.3716.4615.9616.3816.38173,700
16 Feb 202115.7416.6315.6016.5416.54294,800
12 Feb 202115.7015.7815.5215.5415.5478,100
11 Feb 202115.8115.8315.6015.7015.7071,400
10 Feb 202116.0716.0715.7515.8215.8271,200
09 Feb 202116.1916.2415.7615.9315.9379,200
08 Feb 202116.1816.3716.1116.2616.26106,600
05 Feb 202115.8516.1815.6816.0316.03157,100
04 Feb 202115.2615.7115.2215.5215.5274,400
03 Feb 202115.2715.3115.0415.1815.1883,700
02 Feb 202114.9915.3314.9015.2715.27126,100
01 Feb 202114.5014.8214.4114.7614.7692,300
29 Jan 202114.6414.7014.2614.4114.41127,500
28 Jan 202114.7114.8714.5214.5914.59192,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...