UK markets open in 2 hours 54 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.25-0.13 (-0.79%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 202116.3216.4816.1016.2516.25238,300
12 Apr 202116.7216.7216.1416.3816.38268,700
09 Apr 202116.4616.6416.2516.5216.52230,800
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 202117.7517.9917.4817.5317.53170,100
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 202118.3018.4417.7218.2618.262,189,000
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
27 Jan 202114.9415.1414.6014.7714.77244,200
26 Jan 202114.8015.2714.6515.1815.18264,200
25 Jan 202115.0715.3614.5815.2915.29256,100
22 Jan 202115.7415.8615.2615.3715.37137,000
21 Jan 202115.9716.1815.7915.8915.89145,100
20 Jan 202116.1516.3216.1016.1116.1177,600
19 Jan 202116.3716.3915.9716.0316.03226,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...