Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,029.63
+129.06(+0.48%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

19.79

-0.17

(-0.85%)

At close: 04:00PM EDT

19.75

-0.04

(-0.20%)

After hours:

07:36PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	20.13	20.13	19.66	19.79	19.79	425,300
28 Sept 2023	20.20	20.21	19.76	19.96	19.96	554,200
27 Sept 2023	19.55	20.53	19.51	20.25	20.25	1,169,300
26 Sept 2023	19.59	20.05	19.30	19.41	19.41	935,600
25 Sept 2023	18.50	19.91	18.50	19.36	19.36	983,200
22 Sept 2023	18.64	18.88	18.34	18.58	18.58	378,700
21 Sept 2023	18.72	18.83	18.18	18.27	18.27	996,700
20 Sept 2023	19.00	19.32	18.84	18.85	18.85	838,000
19 Sept 2023	19.27	19.27	18.83	18.94	18.94	650,800
18 Sept 2023	19.30	19.65	19.09	19.46	19.46	1,238,100
15 Sept 2023	19.68	19.87	19.08	19.09	19.09	712,600
14 Sept 2023	19.55	19.85	19.37	19.77	19.77	761,100
13 Sept 2023	19.60	19.94	19.41	19.48	19.48	636,500
12 Sept 2023	19.83	20.13	19.70	19.74	19.74	619,500
11 Sept 2023	19.86	20.20	19.41	19.83	19.83	1,102,000
08 Sept 2023	19.66	20.63	19.65	20.01	20.01	1,476,000
07 Sept 2023	19.52	20.10	19.50	19.74	19.74	1,044,500
06 Sept 2023	19.81	20.15	18.62	19.77	19.77	3,361,700
05 Sept 2023	20.90	21.47	18.50	19.35	19.35	7,521,000
01 Sept 2023	22.89	23.75	22.69	23.66	23.66	719,500
31 Aug 2023	23.37	23.37	22.57	22.81	22.81	580,200
30 Aug 2023	23.01	23.21	22.79	23.15	23.15	440,300
29 Aug 2023	23.50	23.69	23.06	23.08	23.08	487,500
28 Aug 2023	23.35	23.63	23.20	23.50	23.50	527,600
25 Aug 2023	23.46	23.55	23.12	23.37	23.37	584,400
24 Aug 2023	23.26	23.44	22.75	23.06	23.06	820,100
23 Aug 2023	22.70	23.39	22.54	23.38	23.38	1,750,500
22 Aug 2023	21.90	21.95	21.63	21.80	21.80	365,800
21 Aug 2023	22.21	22.38	21.44	21.83	21.83	488,400
18 Aug 2023	22.00	23.00	21.92	22.27	22.27	1,042,700
17 Aug 2023	23.19	23.35	22.83	23.06	23.06	477,400
16 Aug 2023	23.63	23.63	23.01	23.13	23.13	543,400
15 Aug 2023	23.87	24.50	22.82	23.63	23.63	1,688,200
14 Aug 2023	23.90	24.60	23.40	24.18	24.18	2,267,300
11 Aug 2023	22.80	23.01	22.61	22.90	22.90	422,700
10 Aug 2023	22.95	23.49	22.71	22.84	22.84	681,600
09 Aug 2023	23.50	23.63	22.62	22.95	22.95	603,400
08 Aug 2023	23.22	23.85	22.70	23.43	23.43	1,276,600
07 Aug 2023	21.65	23.46	21.54	23.44	23.44	3,493,400
04 Aug 2023	20.28	20.54	20.03	20.48	20.48	627,200
03 Aug 2023	20.25	20.81	19.89	20.12	20.12	659,300
02 Aug 2023	20.15	20.92	19.73	20.46	20.46	2,449,600
01 Aug 2023	22.01	22.35	19.75	20.26	20.26	3,353,100
31 Jul 2023	22.42	22.64	22.08	22.16	22.16	823,000
28 Jul 2023	22.17	22.70	22.05	22.52	22.52	895,400
27 Jul 2023	22.37	22.45	21.90	22.01	22.01	486,300
26 Jul 2023	22.23	22.53	22.10	22.27	22.27	856,100
25 Jul 2023	22.02	22.51	21.83	22.31	22.31	777,200
24 Jul 2023	21.70	22.26	21.37	22.26	22.26	927,600
21 Jul 2023	22.01	22.05	21.34	21.62	21.62	1,297,100
20 Jul 2023	21.91	22.24	21.64	21.95	21.95	898,400
19 Jul 2023	23.55	23.84	21.78	22.07	22.07	2,998,800
18 Jul 2023	23.74	24.58	23.48	23.64	23.64	1,066,200
17 Jul 2023	22.80	24.23	22.40	23.65	23.65	1,942,500
14 Jul 2023	22.95	23.22	22.79	22.92	22.92	912,400
13 Jul 2023	23.10	23.28	22.50	22.95	22.95	757,100
12 Jul 2023	22.75	22.93	22.38	22.92	22.92	973,500
11 Jul 2023	23.24	23.50	22.53	22.75	22.75	1,078,300
10 Jul 2023	24.09	24.21	22.98	23.18	23.18	1,208,800
07 Jul 2023	24.21	24.55	23.95	24.26	24.26	1,000,000
06 Jul 2023	24.12	24.55	23.54	24.31	24.31	1,336,500
05 Jul 2023	24.43	25.09	24.31	24.46	24.46	2,050,300
03 Jul 2023	24.49	24.69	24.20	24.41	24.41	664,900
30 Jun 2023	24.87	24.94	24.21	24.38	24.38	1,273,400
29 Jun 2023	24.99	24.99	23.87	24.57	24.57	2,059,900
28 Jun 2023	23.60	26.00	23.37	25.12	25.12	4,220,000
27 Jun 2023	22.26	24.21	21.43	24.00	24.00	2,426,700
26 Jun 2023	22.41	22.79	21.80	22.35	22.35	1,695,900
23 Jun 2023	22.99	23.60	22.56	22.60	22.60	1,450,200
22 Jun 2023	22.68	23.73	22.50	23.08	23.08	1,686,000
21 Jun 2023	22.53	23.30	22.52	22.75	22.75	1,592,300
20 Jun 2023	23.61	23.63	22.28	22.50	22.50	2,378,400
16 Jun 2023	24.91	24.95	23.45	23.65	23.65	3,327,500
15 Jun 2023	23.75	26.64	22.96	24.81	24.81	12,284,100
14 Jun 2023	22.50	23.79	22.35	23.22	23.22	2,833,200
13 Jun 2023	22.33	23.17	21.59	22.90	22.90	9,670,300
12 Jun 2023	19.16	20.23	18.80	20.13	20.13	1,878,500
09 Jun 2023	18.50	19.68	18.50	19.36	19.36	1,630,400
08 Jun 2023	19.04	19.23	18.39	18.48	18.48	1,353,200
07 Jun 2023	19.25	19.39	18.61	18.94	18.94	2,033,600
06 Jun 2023	18.03	18.68	17.60	18.41	18.41	1,109,000
05 Jun 2023	18.60	18.74	18.03	18.05	18.05	1,232,500
02 Jun 2023	18.73	18.88	18.28	18.82	18.82	1,299,200
01 Jun 2023	19.19	19.21	18.46	18.58	18.58	1,433,200
31 May 2023	18.62	19.93	18.19	19.32	19.32	2,595,600
30 May 2023	18.98	19.21	18.04	18.68	18.68	1,487,900
26 May 2023	19.11	19.66	18.97	18.97	18.97	905,900
25 May 2023	19.50	19.52	19.10	19.25	19.25	531,200
24 May 2023	19.21	19.54	19.05	19.52	19.52	877,800
23 May 2023	19.52	19.64	19.02	19.18	19.18	962,400
22 May 2023	18.63	19.66	18.47	19.58	19.58	1,729,200
19 May 2023	18.80	19.48	18.68	18.72	18.72	1,493,900
18 May 2023	19.05	19.24	18.55	18.84	18.84	1,492,600
17 May 2023	19.82	20.25	18.72	19.16	19.16	2,674,400
16 May 2023	18.85	19.74	18.55	18.97	18.97	2,054,600
15 May 2023	18.21	18.94	18.17	18.85	18.85	1,806,700
12 May 2023	18.40	19.43	17.26	18.13	18.13	2,621,400
11 May 2023	18.88	19.16	18.05	18.37	18.37	2,236,200
10 May 2023	20.07	20.70	19.86	20.30	20.30	1,112,800
09 May 2023	19.10	20.51	18.83	20.09	20.09	2,062,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,029.63+129.06(+0.48%)

CMC Crypto 200579.66+0.90(+0.15%)

Manchester United plc (MANU)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,029.63
+129.06(+0.48%)

CMC Crypto 200
579.66
+0.90(+0.15%)