$15.89 -0.03 (%) Manchester United plc - NYSE

Jan. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANU historical data

Date Open High Low Close Volume
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
12/26/201415.7015.9515.6315.9453,428
12/24/201415.8015.9615.4815.6529,958
12/23/201415.8515.8915.6915.7627,537
12/22/201415.6115.8215.4915.79137,439
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
  • Showing 1-100 of 617 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center