$16.55 +0.02 (%) Manchester United plc - NYSE

May. 21, 2015 | 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
5/21/201516.5016.6016.3316.5528,324
5/20/201516.5316.6716.3916.5317,305
5/19/201516.3716.5916.3716.5623,990
5/18/201516.4916.5516.2716.3485,886
5/15/201516.0316.6216.0316.6177,386
5/14/201515.5716.1715.5716.01168,245
5/13/201515.5315.7615.4515.5771,551
5/12/201515.5715.8515.5015.5152,630
5/11/201515.2315.5515.2215.50102,075
5/8/201515.3015.4715.1115.1778,390
5/7/201515.1815.4415.0515.2051,202
5/6/201515.2715.3815.0015.1547,613
5/5/201515.4415.5915.2515.2665,845
5/4/201515.6515.6515.4215.4939,879
5/1/201515.5515.6515.4515.6521,351
4/30/201515.6215.6915.4115.52239,142
4/29/201515.5515.6815.5515.6027,859
4/28/201515.7715.8015.5515.5634,736
4/27/201515.9316.0615.7015.8156,323
4/24/201515.8615.8615.7515.7926,329
4/23/201515.8115.9215.7015.7981,315
4/22/201515.8215.9615.7115.7551,928
4/21/201515.8715.9615.7415.8140,702
4/20/201515.8516.1915.7515.7716,977
4/17/201515.9415.9815.7615.7767,007
4/16/201516.0616.0815.9515.9828,419
4/15/201516.0616.0915.9716.0215,756
4/14/201516.0616.1915.8716.0647,786
4/13/201515.7616.0415.7615.99101,934
4/10/201515.6015.7415.5915.6626,865
4/9/201515.7615.9315.6515.6569,610
4/8/201515.9215.9415.7515.7820,541
4/7/201515.9716.0015.7515.8743,032
4/6/201515.7815.9915.7815.9220,932
4/2/201515.8316.1815.7715.8715,953
4/1/201516.0016.0915.7715.8334,233
3/31/201516.1716.2615.9115.9149,707
3/30/201516.4916.4916.0916.2773,185
3/27/201515.7516.5915.7516.45286,562
3/26/201515.7515.8915.5915.7753,450
3/25/201516.0316.1615.7515.7540,446
3/24/201515.9116.2415.7916.02336,137
3/23/201515.6115.8115.6115.7660,805
3/20/201515.5215.7115.4115.53136,998
3/19/201515.4915.7015.4715.4921,698
3/18/201515.6015.7815.4415.52153,531
3/17/201515.5915.8315.4015.50108,657
3/16/201515.4915.7115.4915.5790,856
3/13/201515.5215.5215.4015.4228,523
3/12/201515.6515.7015.4215.4927,354
3/11/201515.6715.7015.4915.5443,090
3/10/201515.6815.7915.5515.5853,828
3/9/201515.7415.9015.6815.7120,499
3/6/201515.6515.9415.6515.7358,276
3/5/201515.9616.0315.7715.7725,025
3/4/201516.0816.1515.7215.8824,478
3/3/201515.9916.1815.9916.0156,765
3/2/201516.0616.1416.0016.0050,039
2/27/201515.8716.1815.8615.9984,487
2/26/201516.2416.2415.8215.99227,764
2/25/201516.3116.4316.1916.21133,615
2/24/201516.2016.4716.2016.39247,359
2/23/201516.3816.5016.1916.28229,304
2/20/201516.4916.4916.2116.4241,023
2/19/201516.8616.8916.4916.4959,004
2/18/201517.0317.0616.6616.9145,219
2/17/201517.0017.1416.8816.9546,471
2/13/201517.3417.5517.0517.20109,022
2/12/201517.4117.7217.2017.41292,118
2/11/201516.9617.5016.7817.23546,077
2/10/201516.3717.1116.2117.03936,458
2/9/201516.3616.4016.2616.2652,785
2/6/201516.3416.4016.2816.3356,547
2/5/201516.3016.4016.2416.35167,317
2/4/201516.1016.3916.1016.3280,751
2/3/201516.1016.3016.1016.2373,157
2/2/201516.0616.1415.9716.10101,299
1/30/201515.9716.0915.8915.9899,143
1/29/201516.0516.1015.9416.02183,529
1/28/201515.9216.1015.9016.00234,858
1/27/201515.8315.9815.7615.9250,042
1/26/201515.8416.0215.8115.8924,421
1/23/201516.1616.1615.8315.9242,236
1/22/201515.9716.1515.7716.0983,210
1/21/201516.0116.0815.8215.8642,515
1/20/201516.2516.2515.9816.0556,005
1/16/201516.1116.2016.0416.17230,667
1/15/201516.2516.2516.0016.0652,339
1/14/201516.1416.2615.9116.20112,673
1/13/201516.1816.2516.0016.20164,126
1/12/201516.3716.4515.8515.96338,387
1/9/201515.6815.6815.2515.2621,442
1/8/201515.5615.8015.5615.7018,952
1/7/201515.6515.7115.2815.5176,272
1/6/201515.7415.7415.1515.49148,755
1/5/201515.7115.9515.6515.7550,631
1/2/201515.9216.0615.7715.8127,788
12/31/201415.9215.9715.8115.90110,114
12/30/201415.7416.0915.7415.9645,433
12/29/201415.8816.0115.8015.8061,619
  • Showing 1-100 of 698 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center