$14.62 +0.15 (%) Manchester United plc - NYSE

Feb. 12, 2016 | 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
2/12/201614.3614.7414.1214.6250,399
2/11/201614.1315.0514.0614.4767,929
2/10/201613.8814.1813.6113.6395,256
2/9/201614.1414.1413.6013.7960,981
2/8/201614.5014.5013.7914.1058,913
2/5/201615.0315.1014.4514.5291,632
2/4/201615.0515.2415.0015.0327,456
2/3/201615.2615.4715.0515.0552,880
2/2/201615.7015.8715.2015.2059,352
2/1/201615.7015.8715.2615.75186,185
1/29/201615.6015.8615.5515.6738,971
1/28/201615.5515.8515.2615.47237,958
1/27/201615.5415.6115.2115.3837,511
1/26/201615.5715.9115.5615.5719,768
1/25/201615.8715.8715.6215.7222,075
1/22/201615.5215.8715.2215.79108,506
1/21/201615.4415.5115.0515.3686,223
1/20/201614.7815.3614.7515.33281,158
1/19/201615.3615.8314.7814.8970,831
1/15/201615.1515.4714.8815.1662,731
1/14/201615.6315.7915.1915.4284,293
1/13/201616.1216.1215.6115.6641,659
1/12/201616.2016.2615.8116.0158,633
1/11/201616.0116.2815.9216.1041,414
1/8/201616.3816.5416.0116.0839,221
1/7/201617.2317.4116.0916.2772,219
1/6/201617.2317.7217.1817.5050,139
1/5/201617.5917.7317.3517.4644,473
1/4/201617.5917.7017.1717.4563,631
12/31/201518.0518.0517.6317.8155,800
12/30/201518.0618.2317.8717.8932,485
12/29/201518.4818.4817.9218.1636,593
12/28/201518.2518.3917.9918.1817,872
12/24/201518.1018.5018.1018.3438,511
12/23/201518.2418.6717.7818.0498,211
12/22/201518.2518.3218.0618.2219,720
12/21/201517.9918.2617.8818.0331,959
12/18/201518.1618.3217.9117.9750,308
12/17/201518.2018.6617.9618.1227,202
12/16/201518.0418.2217.8918.1119,752
12/15/201517.9218.2717.9218.0319,855
12/14/201518.0618.1517.6917.8278,396
12/11/201518.1318.3917.7818.0249,162
12/10/201518.2218.6417.6918.31101,203
12/9/201518.4418.7118.1418.381,064,802
12/8/201518.5718.9018.3518.5497,168
12/7/201518.7218.9718.5318.7739,996
12/4/201518.4318.9918.4318.8742,587
12/3/201518.7318.7618.1718.3527,762
12/2/201518.7118.7518.4118.5041,428
12/1/201518.5118.9418.5118.6039,188
11/30/201518.6718.8418.2718.4027,095
11/27/201518.4218.7618.1418.7027,986
11/25/201518.3518.4618.0618.3829,111
11/24/201518.2318.6817.8918.0953,879
11/23/201518.5918.6918.2118.3741,572
11/20/201518.5918.8618.3918.5926,083
11/19/201518.6518.9218.3618.5025,520
11/18/201518.9518.9718.5418.5428,782
11/17/201518.8119.0518.6818.7151,286
11/16/201518.9118.9718.7518.7524,540
11/13/201518.7719.0018.5018.8719,350
11/12/201518.1319.7417.9818.99127,037
11/11/201518.0318.2417.6918.1323,642
11/10/201518.1018.2417.6517.9115,315
11/9/201518.0618.2517.9417.9617,149
11/6/201518.1818.2517.9718.1719,270
11/5/201517.9118.2417.9118.2221,789
11/4/201518.1818.2717.9218.0117,289
11/3/201518.1218.2617.9418.1517,263
11/2/201518.2518.2717.9018.0619,971
10/30/201518.3618.4018.1218.2013,630
10/29/201518.1718.3518.1318.2530,511
10/28/201518.2818.3418.0118.2721,561
10/27/201518.1518.2617.9918.2322,183
10/26/201518.0418.2517.9818.1710,850
10/23/201518.1818.2717.9918.0214,013
10/22/201517.8218.2917.6618.0228,903
10/21/201517.8718.0417.6817.7514,783
10/20/201517.8517.9517.7317.7412,171
10/19/201517.8417.9017.5917.8114,534
10/16/201517.7517.9117.5917.7911,386
10/15/201517.6417.8517.5517.698,646
10/14/201517.7617.8917.3917.5810,131
10/13/201517.6617.7217.5817.629,627
10/12/201517.5417.8617.5017.747,044
10/9/201517.5717.8917.4817.5719,892
10/8/201517.6117.6917.4917.6223,032
10/7/201517.5917.9217.5717.6126,516
10/6/201517.6617.7817.4417.6421,061
10/5/201517.4417.7917.3217.6231,984
10/2/201517.2417.5917.2417.3617,207
10/1/201517.1517.3916.9617.3040,482
9/30/201517.5517.6317.1317.1714,646
9/29/201517.5017.6917.3617.4322,388
9/28/201517.6017.8917.4017.5189,393
9/25/201518.0018.0017.5217.5923,735
9/24/201517.9817.9917.6517.8430,890
9/23/201517.8318.0417.7118.0111,650
9/22/201518.0618.1717.7417.8327,299
  • Showing 1-100 of 882 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center