MANCHESTER UNITED $17.87

up +0.13


24/5/2013 04:24 PM  |  NYSE : MANU  |  Industries : Arts, Entertainment, and Recreation / Spectator Sports
Type:

MANU historical data

Date Open High Low Close Volume
5/24/2013 17.70 17.97 17.70 17.87 58
5/23/2013 17.54 17.74 17.50 17.74 241
5/22/2013 17.86 17.88 17.57 17.66 765
5/21/2013 17.88 18.80 17.78 17.89 176
5/20/2013 17.76 17.99 17.76 17.85 190
5/17/2013 18.10 18.12 17.60 17.76 205
5/16/2013 18.24 18.24 17.87 18.07 91
5/15/2013 18.14 18.43 18.14 18.24 302
5/14/2013 18.16 18.39 18.09 18.19 155
5/13/2013 18.16 18.25 18.00 18.16 374
5/10/2013 18.17 18.60 18.00 18.02 260
5/9/2013 18.50 18.54 18.00 18.02 517
5/8/2013 18.32 18.73 17.73 18.44 1143
5/7/2013 18.57 18.80 18.44 18.77 96
5/6/2013 18.74 18.90 18.50 18.52 218
5/3/2013 19.05 19.10 18.11 18.47 266
5/2/2013 18.64 19.18 18.63 19.04 781
5/1/2013 18.03 18.50 17.92 18.41 497
4/30/2013 17.67 18.09 17.67 17.98 223
4/29/2013 17.95 17.98 17.17 17.67 537
4/26/2013 17.16 17.89 17.11 17.89 135
4/25/2013 17.06 17.42 17.03 17.24 198
4/24/2013 17.41 17.48 17.00 17.16 268
4/23/2013 17.71 17.81 17.01 17.26 191
4/22/2013 17.70 18.00 17.64 17.71 83
4/19/2013 17.33 17.75 17.15 17.75 91
4/18/2013 17.37 17.47 17.14 17.22 100
4/17/2013 17.30 17.61 17.16 17.36 69
4/16/2013 17.13 17.40 17.03 17.40 154
4/15/2013 17.15 17.25 16.85 16.99 226
4/12/2013 17.10 17.31 17.01 17.19 197
4/11/2013 16.96 17.41 16.90 17.17 427
4/10/2013 16.99 17.61 16.85 16.98 1511
4/9/2013 17.23 17.51 16.76 17.00 1653
4/8/2013 16.66 17.44 16.66 17.22 272
4/5/2013 16.52 16.76 16.38 16.69 297
4/4/2013 16.36 16.77 16.36 16.64 146
4/3/2013 16.47 16.61 16.19 16.47 309
4/2/2013 16.87 16.88 16.20 16.39 1859
4/1/2013 16.84 17.23 16.69 16.80 551
3/28/2013 16.95 16.97 16.56 16.75 500
3/27/2013 16.75 17.15 16.75 17.00 117
3/26/2013 16.91 17.06 16.73 16.78 221
3/25/2013 16.59 17.45 16.59 16.82 606
3/22/2013 16.69 16.81 16.47 16.60 563
3/21/2013 16.61 16.94 16.51 16.61 157
3/20/2013 16.79 17.09 16.69 16.69 134
3/19/2013 17.10 17.33 16.60 16.62 353
3/18/2013 16.45 17.55 16.30 17.10 1124
3/15/2013 16.63 16.95 16.50 16.57 809
3/14/2013 16.66 16.80 16.52 16.69 272
3/13/2013 16.80 16.81 16.36 16.66 689
3/12/2013 16.76 16.79 16.55 16.70 588
3/11/2013 17.06 17.09 16.52 16.83 619
3/8/2013 17.00 17.14 16.50 17.03 1145
3/7/2013 17.26 17.50 16.77 17.01 1809
3/6/2013 17.35 17.35 16.99 17.23 3341
3/5/2013 17.03 17.50 17.03 17.38 3480
3/4/2013 17.30 17.56 16.93 16.95 2064
3/1/2013 17.52 17.65 17.06 17.37 688
2/28/2013 17.57 17.73 17.19 17.53 2075
2/27/2013 17.45 17.90 16.80 17.50 2749
2/26/2013 18.23 18.36 17.11 17.33 1374
2/25/2013 18.45 18.75 17.71 17.93 762
2/22/2013 18.46 18.59 18.06 18.36 688
2/21/2013 18.48 18.75 18.00 18.37 1133
2/20/2013 18.61 18.80 18.49 18.62 1121
2/19/2013 18.51 19.02 18.51 18.82 3970
2/15/2013 18.75 18.91 18.47 18.51 942
2/14/2013 18.46 18.85 17.89 18.54 1640
2/13/2013 19.00 19.07 18.50 18.71 1812
2/12/2013 18.99 19.20 18.52 18.72 2640
2/11/2013 19.06 19.14 18.71 18.72 2024
2/8/2013 18.56 19.34 18.52 18.66 3899
2/7/2013 17.50 18.73 17.44 18.35 1645
2/6/2013 17.11 17.78 16.76 17.50 1472
2/5/2013 16.95 17.25 16.77 17.02 906
2/4/2013 16.73 17.28 16.41 16.65 1006
2/1/2013 16.87 17.15 16.71 16.80 1220
1/31/2013 17.85 17.85 16.65 16.80 1096
1/30/2013 16.40 16.97 16.38 16.78 339
1/29/2013 16.64 16.77 16.12 16.34 692
1/28/2013 17.04 17.11 16.36 16.48 437
1/25/2013 17.49 17.78 16.67 16.89 2950
1/24/2013 17.07 17.89 17.05 17.49 2540
1/23/2013 16.65 17.00 16.41 16.95 569
1/22/2013 15.53 17.26 15.46 16.67 2214
1/18/2013 15.55 15.55 15.42 15.50 218
1/17/2013 15.16 15.50 15.15 15.40 384
1/16/2013 15.39 15.52 15.02 15.15 534
1/15/2013 14.47 15.54 14.47 15.29 1353
1/14/2013 14.47 14.61 14.39 14.53 669
1/11/2013 14.25 14.45 14.23 14.43 417
1/10/2013 14.40 14.40 14.02 14.21 263
1/9/2013 14.22 14.38 14.12 14.35 294
1/8/2013 14.08 14.25 13.99 14.14 4583
1/7/2013 14.60 14.65 13.98 14.03 653
1/4/2013 14.25 14.50 14.09 14.49 156
1/3/2013 14.20 14.60 14.02 14.24 737
1/2/2013 14.18 14.40 13.84 14.36 478
Marketplace
Trading Center