Singapore markets open in 3 hours 57 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.88+0.09 (+0.61%)
At close: 04:00PM EDT
14.88 0.00 (0.00%)
After hours: 04:35PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202414.8214.9114.7614.8814.88397,877
17 Apr 202414.7314.8214.5714.7914.79804,700
16 Apr 202414.4114.6414.3114.5214.52518,400
15 Apr 202414.7814.8414.3114.4614.46487,500
12 Apr 202414.5914.8114.4814.7114.71748,900
11 Apr 202414.9114.9314.6414.6614.66479,300
10 Apr 202414.6714.9214.6714.8814.88230,600
09 Apr 202414.8214.9814.7714.9014.90265,700
08 Apr 202414.9014.9814.6614.7914.79445,400
05 Apr 202414.4915.0514.4414.8514.85932,400
04 Apr 202414.0814.5714.0214.5714.571,008,500
03 Apr 202414.0714.2213.8513.9813.98527,400
02 Apr 202413.7914.1013.6914.0714.07400,600
01 Apr 202413.9513.9913.6113.8713.87673,000
28 Mar 202414.1914.3113.9513.9613.96733,000
27 Mar 202413.8714.1313.8214.1214.12656,200
26 Mar 202414.0514.0713.8313.8313.83469,900
25 Mar 202413.8214.1113.8214.0114.01851,100
22 Mar 202413.7713.8613.5013.8113.81927,900
21 Mar 202413.7813.8813.6613.7313.73934,800
20 Mar 202413.9713.9713.6013.7913.791,268,200
19 Mar 202414.0914.1613.7913.9913.99946,300
18 Mar 202414.2014.4414.0514.1114.111,526,900
15 Mar 202414.1814.4813.9314.3514.351,438,900
14 Mar 202414.6214.6214.1414.2214.221,207,500
13 Mar 202414.2714.7914.1714.6714.671,410,500
12 Mar 202414.5114.5114.0014.3614.36883,500
11 Mar 202414.3514.4714.1514.2014.20716,600
08 Mar 202414.5014.7214.2114.3714.37988,000
07 Mar 202414.3514.5314.2714.4314.43573,500
06 Mar 202414.3614.4014.1514.3714.371,312,600
05 Mar 202414.3814.4314.2014.3714.37737,900
04 Mar 202414.8414.8514.2714.3614.361,129,100
01 Mar 202415.1815.2214.8014.8314.831,093,400
29 Feb 202415.4715.4915.1515.2015.20767,500
28 Feb 202415.3315.4715.2515.3315.33868,900
27 Feb 202415.3315.5815.1415.4315.431,462,100
26 Feb 202415.5415.5415.2715.3315.331,859,900
23 Feb 202415.4015.7915.1615.5115.513,188,000
22 Feb 202416.0516.0915.2315.4115.417,750,900
21 Feb 202416.8516.9715.6015.9915.994,674,900
20 Feb 202417.5317.5616.9617.5017.50718,800
16 Feb 202418.6918.7017.5617.5717.571,117,000
15 Feb 202418.4519.4218.4518.6218.621,829,300
14 Feb 202421.3221.9221.2521.5021.501,627,600
13 Feb 202421.0321.5520.6421.3121.315,806,900
12 Feb 202419.9019.9118.9519.6019.601,818,800
09 Feb 202421.6921.8421.0921.1321.133,397,800
08 Feb 202421.4622.0021.3921.7021.703,655,800
07 Feb 202420.5021.4320.4821.3621.366,020,400
06 Feb 202419.9520.6919.8420.6420.643,612,600
05 Feb 202419.8219.9719.5519.9519.951,986,900
02 Feb 202419.7120.1119.6319.8319.831,002,800
01 Feb 202419.5519.8519.3019.7319.731,002,700
31 Jan 202419.5319.5519.3619.3619.36705,500
30 Jan 202419.5019.5619.3819.4919.493,145,500
29 Jan 202419.6519.6619.4019.5219.521,056,900
26 Jan 202419.4919.5119.3719.5019.501,136,600
25 Jan 202419.8519.8519.4419.4819.481,707,200
24 Jan 202419.7019.7119.2319.5619.562,058,300
23 Jan 202419.7019.7619.3019.4319.431,967,100
22 Jan 202420.4820.5019.6519.6619.662,083,000
19 Jan 202420.3120.7220.2220.5720.571,503,200
18 Jan 202420.0020.4419.9620.2020.201,240,500
17 Jan 202421.1621.1619.8219.9719.975,065,900
16 Jan 202421.0121.2120.9221.2021.20965,100
12 Jan 202421.1021.3220.9321.2221.22943,500
11 Jan 202420.8421.1220.7421.1221.12772,900
10 Jan 202420.8520.9120.7120.9120.91801,700
09 Jan 202420.2820.8520.1220.8220.821,345,500
08 Jan 202420.0520.3019.9720.3020.30906,000
05 Jan 202419.9420.2419.9420.0920.09862,500
04 Jan 202420.0020.2819.9620.0920.091,118,000
03 Jan 202420.0320.1419.9019.9419.941,169,300
02 Jan 202420.1920.3320.1020.1320.131,448,600
29 Dec 202320.3920.5020.3220.3820.38837,500
28 Dec 202320.5520.6020.3920.4320.431,385,100
27 Dec 202320.5420.6720.2520.5720.571,459,100
26 Dec 202320.1020.8420.0620.5220.525,365,100
22 Dec 202319.7019.9219.5719.8419.84718,900
21 Dec 202319.7519.7519.4819.6419.64558,300
20 Dec 202319.7020.0019.4219.4219.42488,800
19 Dec 202319.4419.7519.3019.7419.74630,100
18 Dec 202319.4619.8819.4119.5019.50701,200
15 Dec 202319.4119.6019.2119.6019.60666,200
14 Dec 202319.3019.5119.1419.3419.34712,700
13 Dec 202319.3219.5519.2119.3419.34554,600
12 Dec 202319.3719.5919.1219.3519.35680,200
11 Dec 202319.5019.5418.9819.3019.30690,600
08 Dec 202319.3919.6019.2919.5119.51395,000
07 Dec 202319.5119.5319.2419.3619.36458,600
06 Dec 202319.6819.8019.2819.6219.62705,100
05 Dec 202319.6119.7319.5419.6819.68803,600
04 Dec 202319.2919.7719.2919.6419.641,026,600
01 Dec 202319.2119.3919.1119.3519.35484,000
30 Nov 202319.2919.4918.9719.4919.49324,400
29 Nov 202319.5519.6919.1419.3019.30606,300
28 Nov 202319.6219.6619.2019.5019.501,083,900
27 Nov 202319.2019.8419.1019.6719.67987,400
24 Nov 202319.1919.3519.0519.2519.25553,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...