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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 16.96 | 17.10 | 16.71 | 16.75 | 16.75 | -1.64% | 274,262 |
Nov 19, 2024 | 16.98 | 17.16 | 16.77 | 17.03 | 17.03 | 0.12% | 234,115 |
Nov 18, 2024 | 16.91 | 17.10 | 16.86 | 17.01 | 17.01 | 0.29% | 336,740 |
Nov 15, 2024 | 17.30 | 17.37 | 16.93 | 16.96 | 16.96 | -2.30% | 178,812 |
Nov 14, 2024 | 17.46 | 17.71 | 17.25 | 17.36 | 17.36 | -0.12% | 176,869 |
Nov 13, 2024 | 17.90 | 17.94 | 17.33 | 17.38 | 17.38 | -3.18% | 771,788 |
Nov 12, 2024 | 18.00 | 18.10 | 17.84 | 17.95 | 17.95 | -0.94% | 280,451 |
Nov 11, 2024 | 17.93 | 18.12 | 17.82 | 18.12 | 18.12 | 1.23% | 216,444 |
Nov 8, 2024 | 17.85 | 17.93 | 17.65 | 17.90 | 17.90 | -0.17% | 267,182 |
Nov 7, 2024 | 17.26 | 17.95 | 17.14 | 17.93 | 17.93 | 4.00% | 289,154 |
Nov 6, 2024 | 17.15 | 17.44 | 17.00 | 17.24 | 17.24 | 1.17% | 266,342 |
Nov 5, 2024 | 16.69 | 17.06 | 16.67 | 17.04 | 17.04 | 2.34% | 216,587 |
Nov 4, 2024 | 16.68 | 16.74 | 16.40 | 16.65 | 16.65 | -0.24% | 232,032 |
Nov 1, 2024 | 16.40 | 16.74 | 16.34 | 16.69 | 16.69 | 2.71% | 275,553 |
Oct 31, 2024 | 15.95 | 16.26 | 15.90 | 16.25 | 16.25 | 1.82% | 269,437 |
Oct 30, 2024 | 15.91 | 16.21 | 15.81 | 15.96 | 15.96 | 0.19% | 156,617 |
Oct 29, 2024 | 15.89 | 16.05 | 15.86 | 15.93 | 15.93 | 0.19% | 120,491 |
Oct 28, 2024 | 16.40 | 16.40 | 15.89 | 15.90 | 15.90 | -0.38% | 235,369 |
Oct 25, 2024 | 15.82 | 16.00 | 15.80 | 15.96 | 15.96 | 1.01% | 114,126 |
Oct 24, 2024 | 15.64 | 15.97 | 15.52 | 15.80 | 15.80 | 1.09% | 307,401 |
Oct 23, 2024 | 16.09 | 16.09 | 15.48 | 15.63 | 15.63 | -3.46% | 464,207 |
Oct 22, 2024 | 16.22 | 16.25 | 15.99 | 16.19 | 16.19 | -1.04% | 204,149 |
Oct 21, 2024 | 16.49 | 16.52 | 16.29 | 16.36 | 16.36 | -0.73% | 120,063 |
Oct 18, 2024 | 16.55 | 16.63 | 16.46 | 16.48 | 16.48 | 0.12% | 121,512 |
Oct 17, 2024 | 16.47 | 16.53 | 16.32 | 16.46 | 16.46 | -0.36% | 143,834 |
Oct 16, 2024 | 16.61 | 16.74 | 16.50 | 16.52 | 16.52 | - | 158,297 |
Oct 15, 2024 | 16.25 | 16.63 | 16.23 | 16.52 | 16.52 | 1.35% | 187,333 |
Oct 14, 2024 | 16.15 | 16.34 | 16.10 | 16.30 | 16.30 | 0.25% | 132,111 |
Oct 11, 2024 | 16.15 | 16.35 | 16.12 | 16.26 | 16.26 | 0.99% | 115,461 |
Oct 10, 2024 | 16.06 | 16.23 | 16.02 | 16.10 | 16.10 | -0.12% | 128,010 |
Oct 9, 2024 | 16.15 | 16.22 | 16.03 | 16.12 | 16.12 | -0.25% | 149,616 |
Oct 8, 2024 | 15.99 | 16.25 | 15.88 | 16.16 | 16.16 | 0.75% | 185,084 |
Oct 7, 2024 | 16.51 | 16.51 | 16.04 | 16.04 | 16.04 | -2.67% | 173,356 |
Oct 4, 2024 | 16.34 | 16.55 | 16.07 | 16.48 | 16.48 | 1.04% | 186,644 |
Oct 3, 2024 | 16.24 | 16.43 | 16.23 | 16.31 | 16.31 | 0.18% | 178,339 |
Oct 2, 2024 | 15.88 | 16.32 | 15.88 | 16.28 | 16.28 | 1.81% | 364,647 |
Oct 1, 2024 | 16.27 | 16.27 | 15.91 | 15.99 | 15.99 | -1.17% | 206,837 |
Sep 30, 2024 | 16.51 | 16.60 | 16.07 | 16.18 | 16.18 | -1.82% | 276,031 |
Sep 27, 2024 | 16.51 | 16.62 | 16.48 | 16.48 | 16.48 | -0.06% | 219,027 |
Sep 26, 2024 | 16.34 | 16.58 | 16.18 | 16.49 | 16.49 | 1.79% | 200,065 |
Sep 25, 2024 | 16.01 | 16.34 | 15.95 | 16.20 | 16.20 | 1.25% | 195,857 |
Sep 24, 2024 | 16.11 | 16.15 | 15.93 | 16.00 | 16.00 | -0.31% | 259,937 |
Sep 23, 2024 | 16.02 | 16.07 | 15.89 | 16.05 | 16.05 | 0.50% | 117,583 |
Sep 20, 2024 | 16.29 | 16.36 | 15.94 | 15.97 | 15.97 | -1.96% | 260,335 |
Sep 19, 2024 | 16.33 | 16.41 | 16.16 | 16.29 | 16.29 | 0.87% | 143,362 |
Sep 18, 2024 | 16.43 | 16.53 | 16.12 | 16.15 | 16.15 | -1.52% | 268,767 |
Sep 17, 2024 | 16.60 | 16.76 | 16.38 | 16.40 | 16.40 | -0.61% | 327,725 |
Sep 16, 2024 | 16.27 | 16.52 | 16.20 | 16.50 | 16.50 | 1.54% | 151,869 |
Sep 13, 2024 | 15.91 | 16.34 | 15.77 | 16.25 | 16.25 | 2.98% | 172,889 |
Sep 12, 2024 | 15.70 | 15.82 | 15.46 | 15.78 | 15.78 | 0.83% | 230,951 |
Sep 11, 2024 | 15.70 | 16.00 | 14.75 | 15.65 | 15.65 | -4.57% | 801,175 |
Sep 10, 2024 | 16.35 | 16.46 | 16.01 | 16.40 | 16.40 | 0.18% | 268,369 |
Sep 9, 2024 | 16.42 | 16.50 | 16.20 | 16.37 | 16.37 | -0.55% | 244,726 |
Sep 6, 2024 | 16.99 | 17.08 | 16.44 | 16.46 | 16.46 | -3.63% | 303,678 |
Sep 5, 2024 | 17.22 | 17.33 | 17.00 | 17.08 | 17.08 | -0.35% | 200,949 |
Sep 4, 2024 | 17.03 | 17.21 | 16.80 | 17.14 | 17.14 | 0.47% | 669,105 |
Sep 3, 2024 | 17.07 | 17.43 | 16.90 | 17.06 | 17.06 | -0.99% | 274,477 |
Aug 30, 2024 | 17.50 | 17.50 | 17.03 | 17.23 | 17.23 | -1.32% | 239,593 |
Aug 29, 2024 | 17.52 | 17.73 | 17.39 | 17.46 | 17.46 | - | 229,995 |
Aug 28, 2024 | 17.41 | 17.70 | 17.19 | 17.46 | 17.46 | -0.96% | 357,927 |
Aug 27, 2024 | 17.01 | 17.78 | 16.91 | 17.63 | 17.63 | 3.04% | 413,657 |
Aug 26, 2024 | 17.49 | 17.61 | 17.07 | 17.11 | 17.11 | -1.33% | 188,625 |
Aug 23, 2024 | 17.68 | 17.75 | 17.31 | 17.34 | 17.34 | -1.64% | 145,345 |
Aug 22, 2024 | 17.72 | 17.86 | 17.53 | 17.63 | 17.63 | -0.34% | 145,745 |
Aug 21, 2024 | 17.68 | 17.76 | 17.47 | 17.69 | 17.69 | 0.23% | 278,727 |
Aug 20, 2024 | 17.77 | 17.77 | 17.42 | 17.65 | 17.65 | -0.51% | 192,087 |
Aug 19, 2024 | 17.28 | 17.80 | 17.08 | 17.74 | 17.74 | 2.54% | 387,932 |
Aug 16, 2024 | 17.25 | 17.34 | 17.10 | 17.30 | 17.30 | 0.12% | 187,264 |
Aug 15, 2024 | 16.97 | 17.32 | 16.95 | 17.28 | 17.28 | 2.13% | 254,541 |
Aug 14, 2024 | 16.44 | 16.97 | 16.44 | 16.92 | 16.92 | 2.73% | 161,702 |
Aug 13, 2024 | 16.76 | 16.85 | 16.40 | 16.47 | 16.47 | -1.79% | 263,249 |
Aug 12, 2024 | 16.81 | 16.92 | 16.53 | 16.77 | 16.77 | -0.24% | 161,305 |
Aug 9, 2024 | 17.02 | 17.03 | 16.64 | 16.81 | 16.81 | -1.06% | 131,534 |
Aug 8, 2024 | 16.95 | 17.10 | 16.87 | 16.99 | 16.99 | 0.18% | 153,696 |
Aug 7, 2024 | 16.80 | 17.06 | 16.68 | 16.96 | 16.96 | 1.31% | 182,257 |
Aug 6, 2024 | 16.41 | 16.78 | 16.19 | 16.74 | 16.74 | 2.14% | 186,982 |
Aug 5, 2024 | 15.66 | 16.48 | 15.66 | 16.39 | 16.39 | -1.15% | 394,953 |
Aug 2, 2024 | 16.61 | 16.69 | 16.37 | 16.58 | 16.58 | -1.25% | 257,706 |
Aug 1, 2024 | 17.16 | 17.16 | 16.46 | 16.79 | 16.79 | -2.16% | 270,323 |
Jul 31, 2024 | 16.90 | 17.24 | 16.86 | 17.16 | 17.16 | 1.66% | 168,759 |
Jul 30, 2024 | 17.09 | 17.12 | 16.70 | 16.88 | 16.88 | -1.06% | 227,730 |
Jul 29, 2024 | 17.01 | 17.24 | 16.79 | 17.06 | 17.06 | 0.18% | 323,578 |
Jul 26, 2024 | 17.24 | 17.35 | 17.00 | 17.03 | 17.03 | -0.35% | 289,434 |
Jul 25, 2024 | 17.23 | 17.30 | 16.94 | 17.09 | 17.09 | -0.64% | 322,783 |
Jul 24, 2024 | 16.79 | 17.20 | 16.59 | 17.20 | 17.20 | 2.14% | 435,559 |
Jul 23, 2024 | 17.05 | 17.19 | 16.78 | 16.84 | 16.84 | -1.06% | 240,469 |
Jul 22, 2024 | 16.72 | 17.04 | 16.50 | 17.02 | 17.02 | 1.98% | 245,812 |
Jul 19, 2024 | 16.71 | 16.78 | 16.43 | 16.69 | 16.69 | 0.06% | 178,145 |
Jul 18, 2024 | 16.82 | 17.10 | 16.62 | 16.68 | 16.68 | -0.42% | 559,703 |
Jul 17, 2024 | 17.07 | 17.25 | 16.74 | 16.75 | 16.75 | -2.45% | 324,659 |
Jul 16, 2024 | 16.60 | 17.20 | 16.50 | 17.17 | 17.17 | 3.43% | 234,558 |
Jul 15, 2024 | 16.89 | 16.89 | 16.51 | 16.60 | 16.60 | -1.48% | 236,892 |
Jul 12, 2024 | 16.93 | 17.10 | 16.85 | 16.85 | 16.85 | -0.06% | 443,449 |
Jul 11, 2024 | 16.90 | 17.20 | 16.70 | 16.86 | 16.86 | 0.18% | 537,818 |
Jul 10, 2024 | 15.88 | 16.86 | 15.88 | 16.83 | 16.83 | 5.58% | 571,926 |
Jul 9, 2024 | 15.89 | 15.97 | 15.72 | 15.94 | 15.94 | 0.69% | 593,461 |
Jul 8, 2024 | 16.23 | 16.25 | 15.81 | 15.83 | 15.83 | -2.46% | 261,381 |
Jul 5, 2024 | 16.15 | 16.33 | 16.05 | 16.23 | 16.23 | 0.68% | 188,789 |
Jul 3, 2024 | 16.25 | 16.29 | 16.11 | 16.12 | 16.12 | -0.80% | 100,791 |
Jul 2, 2024 | 16.33 | 16.55 | 16.18 | 16.25 | 16.25 | -0.43% | 205,954 |