Skip to main content
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
16.25
+0.29 (1.82%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202415.9516.2615.9016.2516.251.82%269,434
Oct 30, 202415.9116.2115.8115.9615.960.19%156,617
Oct 29, 202415.8916.0515.8615.9315.930.19%120,500
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%120,100
Oct 18, 202416.5516.6316.4516.4816.480.12%121,512
Oct 17, 202416.4716.5316.3216.4616.46-0.36%143,834
Oct 16, 202416.6116.7416.5016.5216.52-158,300
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%115,500
Oct 10, 202416.0616.2316.0216.1016.10-0.12%128,010
Oct 9, 202416.1516.2216.0216.1216.12-0.25%149,616
Oct 8, 202415.9916.2515.8816.1616.160.75%185,100
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%200,100
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%143,400
Sep 18, 202416.4316.5316.1216.1516.15-1.52%268,800
Sep 17, 202416.6016.7616.3816.4016.40-0.61%327,725
Sep 16, 202416.2716.5216.2016.5016.501.54%151,900
Sep 13, 202415.9116.3415.7716.2516.252.98%172,900
Sep 12, 202415.7015.8215.4615.7815.780.83%231,000
Sep 11, 202415.7016.0014.7515.6515.65-4.57%801,175
Sep 10, 202416.3516.4616.0116.4016.400.18%268,400
Sep 9, 202416.4216.5016.2016.3716.37-0.55%244,726
Sep 6, 202416.9917.0816.4416.4616.46-3.63%303,700
Sep 5, 202417.2217.3317.0017.0817.08-0.35%200,949
Sep 4, 202417.0317.2116.8017.1417.140.47%757,842
Sep 3, 202417.0717.4316.9017.0617.06-0.99%274,500
Aug 30, 202417.5017.5017.0317.2317.23-1.32%239,600
Aug 29, 202417.5217.7317.3917.4617.46-230,000
Aug 28, 202417.4117.7017.1917.4617.46-0.96%357,927
Aug 27, 202417.0117.7716.9117.6317.633.04%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%192,100
Aug 19, 202417.2817.8017.0817.7417.742.54%387,932
Aug 16, 202417.2517.3417.1017.3017.300.12%187,300
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%153,700
Aug 7, 202416.8017.0616.6816.9616.961.31%182,300
Aug 6, 202416.4116.7816.1916.7416.742.14%187,000
Aug 5, 202415.6616.4815.6616.3916.39-1.15%395,000
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, 202417.0917.1116.7016.8816.88-1.06%227,730
Jul 29, 202417.0117.2416.7917.0617.060.18%323,600
Jul 26, 202417.2417.3517.0017.0317.03-0.35%289,434
Jul 25, 202417.2317.3016.9417.0917.09-0.64%322,800
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
Jul 1, 202416.3716.6916.0716.3216.321.12%341,182
Jun 28, 202415.8016.2915.8016.1416.141.89%253,180
Jun 27, 202416.1816.1815.8315.8415.84-2.04%198,941
Jun 26, 202416.1016.2215.9916.1716.170.31%180,236
Jun 25, 202416.2516.2715.9416.1216.12-0.80%247,797
Jun 24, 202416.1616.2916.0816.2516.250.56%175,632
Jun 21, 202416.1116.2516.0616.1616.160.31%243,422
Jun 20, 202416.0916.2516.0016.1116.11-0.31%235,606
Jun 18, 202416.2916.3216.0616.1616.16-1.16%211,729
Jun 17, 202416.3516.4116.1016.3516.350.12%271,269
Jun 14, 202416.5316.6116.2016.3316.33-1.33%455,403
Jun 13, 202417.1417.1716.3616.5516.55-3.61%371,569
Jun 12, 202417.2317.2816.9617.1717.170.82%371,310
Jun 11, 202416.6017.1216.6017.0317.032.41%344,625