Skip to main content
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
17.15
+0.07 (0.41%)
Dec 20, 2024, 4:00 PM EST - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.1017.2616.9917.1517.150.41%183,033
Dec 19, 202417.6617.8516.9817.0817.08-3.17%205,017
Dec 18, 202418.2018.4017.5717.6417.64-3.18%241,538
Dec 17, 202417.8318.4217.7218.2218.223.05%343,968
Dec 16, 202417.3817.7917.3817.6817.682.02%144,765
Dec 13, 202417.3817.5217.1517.3317.330.58%167,584
Dec 12, 202417.5017.6817.1717.2317.23-1.15%201,679
Dec 11, 202417.2517.6017.2317.4317.431.22%369,942
Dec 10, 202417.0917.3017.0117.2217.220.41%135,084
Dec 9, 202417.3617.5816.9417.1517.15-1.44%289,168
Dec 6, 202416.7617.4616.7617.4017.403.82%228,619
Dec 5, 202416.9316.9416.6816.7616.76-1.06%329,235
Dec 4, 202416.9117.1316.8616.9416.940.30%178,283
Dec 3, 202417.1517.2616.8516.8916.89-2.31%218,349
Dec 2, 202416.9717.3016.7917.2917.291.83%311,151
Nov 29, 202417.0417.2016.9316.9816.98-0.29%160,084
Nov 27, 202417.0817.2716.8317.0317.030.53%397,638
Nov 26, 202416.9717.1716.8016.9416.94-1.57%247,760
Nov 25, 202417.5417.5917.1317.2117.21-1.66%339,695
Nov 22, 202417.5017.7517.3517.5017.500.23%282,692
Nov 21, 202416.7217.4916.5717.4617.464.24%592,641
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