Singapore markets open in 6 hours 13 minutes

Manchester United plc (MANU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.84+0.06 (+0.51%)
As of 02:46PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202212.6712.9212.6012.8412.84167,602
15 Aug 202212.7612.9212.5612.7712.77308,400
12 Aug 202212.3012.8812.3012.8212.821,016,400
11 Aug 202212.8012.9212.2512.2812.28418,800
10 Aug 202211.6812.8811.6012.7512.751,888,000
09 Aug 202211.5611.5911.3011.3911.39304,300
08 Aug 202211.5211.5811.2011.5511.55978,100
05 Aug 202211.6111.6111.3511.5111.51877,700
04 Aug 202211.4311.7111.4311.6511.65503,100
03 Aug 202211.2211.4611.2211.4211.42347,600
02 Aug 202211.1611.3611.1111.1811.18261,100
01 Aug 202211.1211.2110.9711.1811.18288,400
29 Jul 202211.1011.1610.9011.1411.14279,400
28 Jul 202211.2211.3711.1211.1511.15309,700
27 Jul 202211.0811.3111.0711.2711.27251,900
26 Jul 202211.2211.2410.9311.0211.02289,500
25 Jul 202211.1711.2811.1711.2611.26215,300
22 Jul 202211.3011.3311.1111.1411.14167,100
21 Jul 202211.2111.2911.0211.2911.29336,600
20 Jul 202211.1311.2511.1111.1511.15172,900
19 Jul 202211.1311.2311.0811.1611.16233,600
18 Jul 202211.1411.3111.0111.0211.02190,400
15 Jul 202210.8411.0410.8011.0211.02218,100
14 Jul 202210.6110.7910.4810.7810.78338,700
13 Jul 202210.6410.6610.4410.6310.63166,400
12 Jul 202210.4810.7610.4810.6810.68287,500
11 Jul 202210.7010.7410.4110.5110.51326,400
08 Jul 202210.8410.8710.6910.7310.73367,300
07 Jul 202210.8510.9410.7710.8510.85261,000
06 Jul 202211.0211.1410.8010.8010.80165,700
05 Jul 202210.8911.0810.6411.0611.06522,200
01 Jul 202211.1211.1910.9011.0011.00299,400
30 Jun 202211.2111.2411.0411.1211.12162,900
29 Jun 202211.3711.3711.1211.2711.27184,700
28 Jun 202211.4511.5811.3311.3611.36303,400
27 Jun 202211.6011.6911.3111.3811.38291,700
24 Jun 202211.5511.7311.4911.5711.57416,000
23 Jun 202211.5111.6511.3611.4411.44642,200
22 Jun 202211.4911.6411.4911.5011.50298,800
21 Jun 202211.5111.7711.5111.6111.61382,500
17 Jun 202210.7211.4710.6711.4511.45890,200
16 Jun 202210.8010.9310.6010.7410.74790,900
15 Jun 202210.9411.1010.8310.9710.97840,000
14 Jun 202211.1711.2510.6910.8210.82833,700
13 Jun 202211.4011.4610.9911.0711.07605,100
10 Jun 202212.0012.0811.5211.5711.57457,800
09 Jun 202212.4712.4712.0712.0712.07454,200
08 Jun 202212.3712.5012.2812.4412.44503,400
07 Jun 202212.3012.4012.2012.3612.36369,500
06 Jun 202212.2612.4112.1612.3412.34513,300
03 Jun 202212.3712.5312.1212.2312.23470,100
03 Jun 20220.09 Dividend
02 Jun 202212.5912.8312.4412.5812.49546,100
01 Jun 202212.8212.9212.5212.5612.475,186,600
31 May 202212.7112.9212.1912.7612.67897,100
27 May 202212.6012.6412.0912.6112.521,161,800
26 May 202212.2512.6210.5112.5212.433,463,700
25 May 202212.5413.0212.5313.0112.92322,300
24 May 202213.0013.0012.3512.5612.47486,800
23 May 202213.1313.1312.8012.9612.87608,400
20 May 202213.1713.1912.8413.0612.97263,700
19 May 202212.9313.1212.8913.0612.97165,500
18 May 202213.1813.3112.9113.0012.91283,600
17 May 202213.1613.3213.1613.2813.18222,000
16 May 202213.1313.2412.8413.0312.94293,400
13 May 202213.1813.3913.0913.2513.16289,500
12 May 202213.0413.3212.9613.1213.03259,100
11 May 202213.4013.5913.0413.1213.03271,800
10 May 202213.2013.4413.0613.3813.28507,400
09 May 202213.6013.7013.0813.1813.09572,100
06 May 202214.1514.1513.7113.8213.72352,500
05 May 202214.1314.1813.9214.1314.03371,000
04 May 202214.1714.2313.8114.2114.11369,700
03 May 202214.0414.2713.9014.1814.08431,300
02 May 202213.7814.2113.6013.9713.87892,500
29 Apr 202213.4413.8513.4313.5413.44411,600
28 Apr 202213.4213.5013.1613.4413.34191,100
27 Apr 202213.2713.4413.2013.3613.26279,800
26 Apr 202213.7213.7213.3413.3413.24211,200
25 Apr 202213.3513.7813.3113.7613.66395,900
22 Apr 202213.7313.8013.4013.4213.32252,200
21 Apr 202214.1214.1413.7713.8013.70695,100
20 Apr 202213.9714.0913.8814.0713.97279,200
19 Apr 202214.0414.0413.8813.9413.84229,300
18 Apr 202213.8414.0113.8013.9913.89244,500
14 Apr 202214.1114.1113.8713.9013.80183,500
13 Apr 202214.0214.0613.9014.0413.94457,500
12 Apr 202214.1614.2613.9513.9513.85249,500
11 Apr 202214.7014.7014.1314.1614.06229,600
08 Apr 202214.6714.7814.5114.7214.61444,500
07 Apr 202214.4814.7814.4314.6914.58400,300
06 Apr 202214.1614.5814.1314.4914.39900,900
05 Apr 202214.5914.7614.2714.4114.31358,500
04 Apr 202214.7014.7914.5214.5914.49895,400
01 Apr 202214.5714.7914.5114.7014.59256,900
31 Mar 202214.5014.5914.3914.4714.37181,900
30 Mar 202214.5514.7414.4614.5114.41308,200
29 Mar 202214.7014.7814.4514.6314.53347,000
28 Mar 202214.2214.7714.2214.6514.55565,300
25 Mar 202213.7914.3213.6714.2314.132,454,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...