Manchester United Ltd (NY: MANU )

16.34 +0.19 (+1.18%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.97 15.99 15.62 15.99 20,304 +0.05(+0.29%)
Mar 28, 2014 15.88 16.10 15.57 15.94 49,979 +0.17(+1.06%)
Mar 27, 2014 15.20 15.86 14.87 15.78 132,920 +0.77(+5.13%)
Mar 26, 2014 15.04 15.04 14.78 15.01 17,384 +0.04(+0.25%)
Mar 25, 2014 14.78 15.12 14.51 14.97 35,318 +0.30(+2.02%)
Mar 24, 2014 14.74 14.74 14.33 14.67 11,605 +0.05(+0.32%)
Mar 21, 2014 14.55 14.84 14.37 14.63 38,348 +0.14(+0.96%)
Mar 20, 2014 14.54 14.77 14.42 14.49 75,595 -0.12(-0.82%)
Mar 19, 2014 14.74 14.81 14.53 14.61 16,929 -0.13(-0.88%)
Mar 18, 2014 14.94 14.99 14.69 14.74 53,169 -0.20(-1.37%)
Mar 17, 2014 15.00 15.19 14.76 14.94 65,936 +0.05(+0.31%)
Mar 14, 2014 15.04 15.26 14.87 14.90 31,750 -0.06(-0.37%)
Mar 13, 2014 15.20 15.28 14.85 14.95 20,037 -0.28(-1.83%)
Mar 12, 2014 14.67 15.48 14.55 15.23 67,829 +0.63(+4.32%)
Mar 11, 2014 14.79 15.11 14.33 14.60 161,525 -0.09(-0.63%)
Mar 10, 2014 13.88 14.76 13.82 14.69 146,837 +0.86(+6.24%)
Mar 07, 2014 14.12 14.12 13.69 13.83 95,126 -0.19(-1.39%)
Mar 06, 2014 14.18 14.24 14.02 14.02 48,353 -0.06(-0.46%)
Mar 05, 2014 14.01 14.28 13.94 14.09 59,688 +0.14(+1.00%)
Mar 04, 2014 13.96 14.13 13.79 13.95 74,670 +0.06(+0.40%)
Mar 03, 2014 14.33 14.33 13.62 13.89 129,515 -0.41(-2.85%)
Feb 28, 2014 13.96 14.38 13.96 14.30 132,885 +0.39(+2.80%)
Feb 27, 2014 13.83 13.96 13.63 13.91 117,825 +0.05(+0.33%)
Feb 26, 2014 13.52 13.90 13.37 13.87 228,093 +0.28(+2.05%)
Feb 25, 2014 13.54 13.78 13.50 13.59 82,635 +0.08(+0.62%)
Feb 24, 2014 13.55 13.55 13.45 13.50 111,656 +0.06(+0.41%)
Feb 21, 2014 13.50 13.58 13.28 13.45 164,705 -0.09(-0.69%)
Feb 20, 2014 13.42 13.54 13.31 13.54 109,227 +0.12(+0.90%)
Feb 19, 2014 13.48 13.61 13.40 13.42 89,007 -0.17(-1.23%)
Feb 18, 2014 13.71 13.79 13.38 13.59 170,079 -0.18(-1.28%)
Feb 14, 2014 13.24 13.76 13.76 13.76 115,144 +0.25(+1.85%)
Feb 13, 2014 13.47 13.53 13.35 13.51 331,479 -0.04(-0.27%)
Feb 12, 2014 14.04 14.24 13.50 13.55 221,263 -0.58(-4.07%)
Feb 11, 2014 13.70 14.13 13.70 14.13 76,241 +0.37(+2.70%)
Feb 10, 2014 13.98 13.98 13.70 13.76 47,723 -0.19(-1.40%)
Feb 07, 2014 14.09 14.33 13.93 13.95 67,537 +0.02(+0.13%)
Feb 06, 2014 13.74 14.00 13.62 13.93 18,033 +0.22(+1.62%)
Feb 05, 2014 13.74 13.83 13.63 13.71 13,874 -0.15(-1.07%)
Feb 04, 2014 13.89 14.01 13.79 13.86 175,988 -0.04(-0.27%)
Feb 03, 2014 14.52 14.59 13.85 13.89 139,135 -0.66(-4.53%)
Jan 31, 2014 13.62 14.72 13.62 14.55 735,916 +0.82(+5.94%)
Jan 30, 2014 13.75 13.89 13.60 13.74 82,307 +0.05(+0.34%)
Jan 29, 2014 13.84 13.96 13.57 13.69 39,006 -0.18(-1.27%)
Jan 28, 2014 13.65 13.96 13.37 13.87 197,438 +0.16(+1.15%)
Jan 27, 2014 13.62 13.83 13.50 13.71 172,008 -0.22(-1.60%)
Jan 24, 2014 13.79 14.03 13.63 13.93 103,094 +0.06(+0.40%)
Jan 23, 2014 13.89 13.90 13.73 13.88 26,911 -0.02(-0.13%)
Jan 22, 2014 13.98 14.10 13.76 13.89 208,736 -0.10(-0.73%)
Jan 21, 2014 14.16 14.37 13.85 14.00 481,843 -0.10(-0.72%)
Jan 17, 2014 14.14 14.10 14.10 14.10 29,325 +0.01(+0.07%)
Jan 16, 2014 13.68 14.09 13.68 14.09 48,320 +0.34(+2.50%)
Jan 15, 2014 13.96 14.21 13.70 13.75 66,151 -0.21(-1.53%)
Jan 14, 2014 14.10 14.15 13.91 13.96 34,883 -0.10(-0.73%)
Jan 13, 2014 14.01 14.27 13.93 14.06 76,460 +0.00(+0.00%)
Jan 10, 2014 14.19 14.21 14.01 14.06 13,906 -0.06(-0.46%)
Jan 09, 2014 14.16 14.25 14.02 14.13 47,896 +0.07(+0.53%)
Jan 08, 2014 14.33 14.33 14.04 14.05 79,975 -0.22(-1.56%)
Jan 07, 2014 14.40 14.46 14.15 14.27 86,625 -0.03(-0.20%)
Jan 06, 2014 14.21 14.41 14.10 14.30 620,272 +0.06(+0.46%)
Jan 03, 2014 14.21 14.37 14.12 14.24 43,830 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.