Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
16.75
-0.28 (-1.64%)
Nov 20, 2024, 4:00 PM EST - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.9617.1016.7116.7516.75-1.64%274,262
Nov 19, 202416.9817.1616.7717.0317.030.12%234,115
Nov 18, 202416.9117.1016.8617.0117.010.29%336,740
Nov 15, 202417.3017.3716.9316.9616.96-2.30%178,812
Nov 14, 202417.4617.7117.2517.3617.36-0.12%176,869
Nov 13, 202417.9017.9417.3317.3817.38-3.18%771,788
Nov 12, 202418.0018.1017.8417.9517.95-0.94%280,451
Nov 11, 202417.9318.1217.8218.1218.121.23%216,444
Nov 8, 202417.8517.9317.6517.9017.90-0.17%267,182
Nov 7, 202417.2617.9517.1417.9317.934.00%289,154
Nov 6, 202417.1517.4417.0017.2417.241.17%266,342
Nov 5, 202416.6917.0616.6717.0417.042.34%216,587
Nov 4, 202416.6816.7416.4016.6516.65-0.24%232,032
Nov 1, 202416.4016.7416.3416.6916.692.71%275,553
Oct 31, 202415.9516.2615.9016.2516.251.82%269,437
Oct 30, 202415.9116.2115.8115.9615.960.19%156,617
Oct 29, 202415.8916.0515.8615.9315.930.19%120,491
Oct 28, 202416.4016.4015.8915.9015.90-0.38%235,369
Oct 25, 202415.8216.0015.8015.9615.961.01%114,126
Oct 24, 202415.6415.9715.5215.8015.801.09%307,401
Oct 23, 202416.0916.0915.4815.6315.63-3.46%464,207
Oct 22, 202416.2216.2515.9916.1916.19-1.04%204,149
Oct 21, 202416.4916.5216.2916.3616.36-0.73%120,063
Oct 18, 202416.5516.6316.4616.4816.480.12%121,512
Oct 17, 202416.4716.5316.3216.4616.46-0.36%143,834
Oct 16, 202416.6116.7416.5016.5216.52-158,297
Oct 15, 202416.2516.6316.2316.5216.521.35%187,333
Oct 14, 202416.1516.3416.1016.3016.300.25%132,111
Oct 11, 202416.1516.3516.1216.2616.260.99%115,461
Oct 10, 202416.0616.2316.0216.1016.10-0.12%128,010
Oct 9, 202416.1516.2216.0316.1216.12-0.25%149,616
Oct 8, 202415.9916.2515.8816.1616.160.75%185,084
Oct 7, 202416.5116.5116.0416.0416.04-2.67%173,356
Oct 4, 202416.3416.5516.0716.4816.481.04%186,644
Oct 3, 202416.2416.4316.2316.3116.310.18%178,339
Oct 2, 202415.8816.3215.8816.2816.281.81%364,647
Oct 1, 202416.2716.2715.9115.9915.99-1.17%206,837
Sep 30, 202416.5116.6016.0716.1816.18-1.82%276,031
Sep 27, 202416.5116.6216.4816.4816.48-0.06%219,027
Sep 26, 202416.3416.5816.1816.4916.491.79%200,065
Sep 25, 202416.0116.3415.9516.2016.201.25%195,857
Sep 24, 202416.1116.1515.9316.0016.00-0.31%259,937
Sep 23, 202416.0216.0715.8916.0516.050.50%117,583
Sep 20, 202416.2916.3615.9415.9715.97-1.96%260,335
Sep 19, 202416.3316.4116.1616.2916.290.87%143,362
Sep 18, 202416.4316.5316.1216.1516.15-1.52%268,767
Sep 17, 202416.6016.7616.3816.4016.40-0.61%327,725
Sep 16, 202416.2716.5216.2016.5016.501.54%151,869
Sep 13, 202415.9116.3415.7716.2516.252.98%172,889
Sep 12, 202415.7015.8215.4615.7815.780.83%230,951
Sep 11, 202415.7016.0014.7515.6515.65-4.57%801,175
Sep 10, 202416.3516.4616.0116.4016.400.18%268,369
Sep 9, 202416.4216.5016.2016.3716.37-0.55%244,726
Sep 6, 202416.9917.0816.4416.4616.46-3.63%303,678
Sep 5, 202417.2217.3317.0017.0817.08-0.35%200,949
Sep 4, 202417.0317.2116.8017.1417.140.47%669,105
Sep 3, 202417.0717.4316.9017.0617.06-0.99%274,477
Aug 30, 202417.5017.5017.0317.2317.23-1.32%239,593
Aug 29, 202417.5217.7317.3917.4617.46-229,995
Aug 28, 202417.4117.7017.1917.4617.46-0.96%357,927
Aug 27, 202417.0117.7816.9117.6317.633.04%413,657
Aug 26, 202417.4917.6117.0717.1117.11-1.33%188,625
Aug 23, 202417.6817.7517.3117.3417.34-1.64%145,345
Aug 22, 202417.7217.8617.5317.6317.63-0.34%145,745
Aug 21, 202417.6817.7617.4717.6917.690.23%278,727
Aug 20, 202417.7717.7717.4217.6517.65-0.51%192,087
Aug 19, 202417.2817.8017.0817.7417.742.54%387,932
Aug 16, 202417.2517.3417.1017.3017.300.12%187,264
Aug 15, 202416.9717.3216.9517.2817.282.13%254,541
Aug 14, 202416.4416.9716.4416.9216.922.73%161,702
Aug 13, 202416.7616.8516.4016.4716.47-1.79%263,249
Aug 12, 202416.8116.9216.5316.7716.77-0.24%161,305
Aug 9, 202417.0217.0316.6416.8116.81-1.06%131,534
Aug 8, 202416.9517.1016.8716.9916.990.18%153,696
Aug 7, 202416.8017.0616.6816.9616.961.31%182,257
Aug 6, 202416.4116.7816.1916.7416.742.14%186,982
Aug 5, 202415.6616.4815.6616.3916.39-1.15%394,953
Aug 2, 202416.6116.6916.3716.5816.58-1.25%257,706
Aug 1, 202417.1617.1616.4616.7916.79-2.16%270,323
Jul 31, 202416.9017.2416.8617.1617.161.66%168,759
Jul 30, 202417.0917.1216.7016.8816.88-1.06%227,730
Jul 29, 202417.0117.2416.7917.0617.060.18%323,578
Jul 26, 202417.2417.3517.0017.0317.03-0.35%289,434
Jul 25, 202417.2317.3016.9417.0917.09-0.64%322,783
Jul 24, 202416.7917.2016.5917.2017.202.14%435,559
Jul 23, 202417.0517.1916.7816.8416.84-1.06%240,469
Jul 22, 202416.7217.0416.5017.0217.021.98%245,812
Jul 19, 202416.7116.7816.4316.6916.690.06%178,145
Jul 18, 202416.8217.1016.6216.6816.68-0.42%559,703
Jul 17, 202417.0717.2516.7416.7516.75-2.45%324,659
Jul 16, 202416.6017.2016.5017.1717.173.43%234,558
Jul 15, 202416.8916.8916.5116.6016.60-1.48%236,892
Jul 12, 202416.9317.1016.8516.8516.85-0.06%443,449
Jul 11, 202416.9017.2016.7016.8616.860.18%537,818
Jul 10, 202415.8816.8615.8816.8316.835.58%571,926
Jul 9, 202415.8915.9715.7215.9415.940.69%593,461
Jul 8, 202416.2316.2515.8115.8315.83-2.46%261,381
Jul 5, 202416.1516.3316.0516.2316.230.68%188,789
Jul 3, 202416.2516.2916.1116.1216.12-0.80%100,791
Jul 2, 202416.3316.5516.1816.2516.25-0.43%205,954