$15.64 +0.02 (%) Manchester United plc - NYSE

Dec. 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
12/19/201415.6215.7815.5115.6445,898
12/18/201415.7115.8015.5815.6239,753
12/17/201415.5015.8815.5015.6840,476
12/16/201415.6015.6015.4015.50147,101
12/15/201415.1915.6915.1615.51157,410
12/12/201415.2515.4615.1715.2448,280
12/11/201415.2215.4414.8515.23124,521
12/10/201414.7915.2314.7915.20233,058
12/9/201414.8915.1414.7214.78945,216
12/8/201416.2916.4916.0116.4334,623
12/5/201416.0816.4015.9516.38117,165
12/4/201416.0816.2015.9616.0333,263
12/3/201416.1816.3916.0416.0424,834
12/2/201416.0216.2816.0016.2138,681
12/1/201416.6116.6115.9516.04137,280
11/28/201416.6316.7916.4416.4421,250
11/26/201416.5216.6916.4316.5857,790
11/25/201416.3316.4616.1016.4280,582
11/24/201416.1716.3316.1716.2943,676
11/21/201416.2816.3616.1816.1838,277
11/20/201415.9116.1315.7615.8560,881
11/19/201416.1216.2915.7715.9149,685
11/18/201416.7516.7816.0216.1489,896
11/17/201416.3616.5016.2716.29102,708
11/14/201416.2816.4516.1916.3162,213
11/13/201416.1316.3616.1316.2562,075
11/12/201415.7316.1915.6716.1446,806
11/11/201415.7615.8915.5815.8629,454
11/10/201415.8415.8815.5015.7836,118
11/7/201415.6615.9415.6415.8692,323
11/6/201415.8115.9915.7915.8359,774
11/5/201415.7215.8715.6815.7360,539
11/4/201416.0016.0015.7015.8141,387
11/3/201416.0316.1915.9316.0771,725
10/31/201416.0016.1215.9015.9841,016
10/30/201416.0016.2615.9115.9686,221
10/29/201416.0416.2615.9816.0360,814
10/28/201415.9616.2515.9216.0657,006
10/27/201416.0516.0515.8415.98115,051
10/24/201416.1916.3016.0216.0739,093
10/23/201416.3316.3616.0516.19214,793
10/22/201416.6116.6116.2216.2227,479
10/21/201416.4516.5016.4216.4656,403
10/20/201416.0816.4916.0816.4226,741
10/17/201416.1616.2016.0316.0827,553
10/16/201415.9216.3115.9216.0650,559
10/15/201416.1416.2215.4216.12198,936
10/14/201416.3716.4816.0016.3021,320
10/13/201416.3316.4715.6716.26199,278
10/10/201416.4216.4916.2516.3376,886
10/9/201416.3716.5016.1816.4234,694
10/8/201416.2216.4916.0416.4948,322
10/7/201416.2416.2416.0316.1239,815
10/6/201416.5516.5516.2816.3161,010
10/3/201416.3816.6616.2316.5776,559
10/2/201416.3216.3816.1816.3249,892
10/1/201416.3816.5816.2916.3954,519
9/30/201416.3616.5316.1516.4843,078
9/29/201416.3516.4516.2416.4032,833
9/26/201416.2116.4916.2116.4036,978
9/25/201416.4416.5016.1616.2657,552
9/24/201416.3116.5816.2716.49168,331
9/23/201416.5016.5216.2716.3972,861
9/22/201416.5216.5416.2616.4062,697
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
  • Showing 1-100 of 594 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center