Singapore markets open in 45 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.99-1.51 (-8.63%)
At close: 04:00PM EST
15.99 0.00 (0.00%)
After hours: 06:57PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202416.8516.9715.6015.9915.994,550,571
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
22 Nov 202319.0019.4618.8519.0919.09560,400
21 Nov 202319.1719.2218.7618.8018.80634,800
20 Nov 202319.7920.0419.1819.2219.221,118,300
17 Nov 202319.8220.3519.2819.8819.883,757,200
16 Nov 202318.4318.7518.1618.4318.43963,400
15 Nov 202318.7219.0518.1918.4318.431,133,600
14 Nov 202318.2519.9918.0518.8318.831,724,000
13 Nov 202318.1418.2317.8917.9317.93440,100
10 Nov 202318.1118.1317.8118.1018.10306,200
09 Nov 202318.0618.4617.7418.0318.03447,200
08 Nov 202318.2518.3618.0318.0518.05484,100
07 Nov 202318.0618.5218.0618.3218.32808,200
06 Nov 202318.6118.6918.1318.1518.15554,300
03 Nov 202318.6618.7818.3318.6918.69716,000
02 Nov 202318.0018.0917.7517.9217.92559,900
01 Nov 202317.8718.0117.5617.9217.92480,300
31 Oct 202317.9818.0317.6517.9317.93537,200
30 Oct 202317.8617.9917.5617.9917.99577,900
27 Oct 202317.6618.0617.6317.6917.69857,800
26 Oct 202317.4317.7717.1017.7317.731,046,400
25 Oct 202318.0118.3417.7217.7517.75729,000
24 Oct 202317.7218.0317.6117.7817.78606,000
23 Oct 202317.9617.9617.4717.6017.601,063,600
20 Oct 202317.5518.2617.5318.0918.091,213,600
19 Oct 202317.7517.7717.0217.5017.501,866,300
18 Oct 202318.1818.2717.4817.5517.551,541,000
17 Oct 202317.6417.9517.2117.8717.872,104,700
16 Oct 202318.1618.9317.3317.9017.906,957,200
13 Oct 202319.6920.2819.6519.9819.98579,700
12 Oct 202319.8520.5118.5119.7419.743,276,100
11 Oct 202319.0920.1319.0619.9019.901,484,800
10 Oct 202318.5819.2318.5719.0019.001,844,400
09 Oct 202318.9919.2018.7018.8618.86682,600
06 Oct 202319.0119.5918.9819.3919.39954,500
05 Oct 202319.3419.6118.9819.1219.12841,300
04 Oct 202319.3819.6319.1319.4119.41529,300
03 Oct 202319.2019.5018.7519.3319.33909,100
02 Oct 202319.8019.9818.7119.4119.411,354,000
29 Sept 202320.1320.1319.6619.7919.79425,300
28 Sept 202320.2020.2119.7619.9619.96554,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...