$16.46 +0.16 (%) Manchester United plc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANU historical data

Date Open High Low Close Volume
9/19/201416.4216.6016.3116.4696,493
9/18/201416.2916.4916.2216.30225,748
9/17/201416.1916.4016.1916.2581,574
9/16/201416.0016.1015.9916.0840,780
9/15/201416.3716.4015.9316.0358,974
9/12/201415.8516.3515.8516.24213,711
9/11/201415.2115.8215.2115.76147,958
9/10/201415.6015.7514.9515.19320,166
9/9/201415.8515.9015.5015.56129,894
9/8/201416.3616.3615.3315.60235,256
9/5/201416.7816.7816.3116.33119,683
9/4/201417.0017.0916.7316.752,380,126
9/3/201417.0117.0917.0017.0068,160
9/2/201417.0117.1016.8517.0176,444
8/29/201417.3317.3917.0617.0666,041
8/28/201417.4517.5017.3917.4215,201
8/27/201417.5617.5717.3917.47357,198
8/26/201417.7917.7917.4017.66543,499
8/25/201417.5717.9517.4817.86237,074
8/22/201417.5117.5917.3917.5513,479
8/21/201417.7317.8517.3817.5837,875
8/20/201417.6817.6817.3317.6352,253
8/19/201417.7117.8217.3917.7085,707
8/18/201417.4917.8317.3017.76112,042
8/15/201417.3617.4217.2117.3551,627
8/14/201417.1417.3217.1017.25114,738
8/13/201417.2517.2717.1117.25118,542
8/12/201417.2117.2717.1517.25139,650
8/11/201417.2617.3217.0117.2991,743
8/8/201417.0017.2617.0017.23157,110
8/7/201417.0017.0717.0017.00573,199
8/6/201417.0717.2117.0017.003,338,182
8/5/201417.1817.7716.8717.45245,389
8/4/201418.7418.7417.1217.18165,576
8/1/201418.6718.8718.2618.5053,442
7/31/201419.0619.0618.1418.6569,514
7/30/201419.4519.4819.3019.3110,411
7/29/201419.2419.4819.2019.4214,273
7/28/201419.5719.6219.0019.0135,590
7/25/201419.5119.7019.3519.35116,702
7/24/201419.6219.7419.4919.5823,066
7/23/201419.7919.7919.4919.63177,712
7/22/201419.6919.7319.3619.51217,729
7/21/201419.3219.9719.2019.5749,818
7/18/201419.0019.4518.4719.3240,461
7/17/201418.8119.6718.8119.2571,579
7/16/201418.6018.9918.3618.9719,562
7/15/201418.4618.7218.2918.5730,803
7/14/201417.8018.7217.8018.6459,222
7/11/201417.7817.8817.3817.789,271
7/10/201417.2617.9017.0017.90125,815
7/9/201417.5917.6417.2517.36117,674
7/8/201417.7417.7817.5217.6152,574
7/7/201417.6517.9817.6517.8412,941
7/3/201417.8417.8417.6017.7326,960
7/2/201417.7517.8317.5017.6911,770
7/1/201417.5117.8017.5117.7132,897
6/30/201417.9918.0017.3717.4537,248
6/27/201417.8617.9617.7717.8439,553
6/26/201417.6317.8517.5117.6131,941
6/25/201417.5117.6417.4917.523,028
6/24/201417.4917.5817.3717.455,391
6/23/201417.5617.7517.3817.385,926
6/20/201418.0018.0017.3517.5035,360
6/19/201417.8217.8517.5117.7811,638
6/18/201417.5017.7317.2017.72159,356
6/17/201417.5017.6417.3017.4415,090
6/16/201417.4217.8017.2317.4222,883
6/13/201417.4717.6717.1917.3018,062
6/12/201417.2717.6017.2717.4732,585
6/11/201417.2917.6117.1817.3129,021
6/10/201417.3917.5517.2717.369,619
6/9/201416.8017.5016.8017.50973,874
6/6/201416.8417.2016.6616.8021,899
6/5/201417.0017.1916.7617.0214,595
6/4/201416.8117.0916.6616.8445,404
6/3/201416.6116.8416.5816.68131,347
6/2/201416.5716.7416.5516.6524,155
5/30/201416.3016.6816.2316.54280,774
5/29/201416.1216.4615.8316.2723,888
5/28/201416.4116.5016.1916.1915,946
5/27/201416.5016.6516.2716.308,437
5/23/201416.5817.0016.4316.5213,520
5/22/201416.6916.6916.6016.65135,224
5/21/201416.4616.7016.4616.709,525
5/20/201416.6216.8216.3716.4924,169
5/19/201416.7416.9016.5316.67220,787
5/16/201416.4816.8916.1516.85110,960
5/15/201416.7117.3416.5216.5853,188
5/14/201416.8717.4016.5116.6124,944
5/13/201416.8716.8716.5616.789,520
5/12/201416.9316.9616.7016.7181,376
5/9/201417.2417.3516.5116.7716,691
5/8/201417.0617.5016.9617.1626,997
5/7/201417.5517.5516.9117.1556,278
5/6/201416.9918.4816.9717.4233,894
5/5/201416.5316.9916.1716.9749,175
5/2/201416.6116.6216.5016.628,151
5/1/201416.6816.7116.5016.5131,748
4/30/201416.8416.8616.5316.6322,958
  • Showing 1-100 of 530 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center