$17.14 -0.56 (%) Manchester United plc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANU historical data

Date Open High Low Close Volume
4/27/201617.5017.8217.1117.70151,595
4/26/201616.4117.8316.2117.73282,504
4/25/201616.5316.6216.0816.29254,037
4/22/201614.6815.7414.6115.74125,913
4/21/201614.7914.8014.5214.6666,318
4/20/201614.3314.9114.2514.7766,604
4/19/201614.2814.4514.1414.4126,037
4/18/201614.1914.3114.0514.2029,405
4/15/201614.2014.3414.0614.0915,925
4/14/201614.0414.5414.0414.1847,943
4/13/201613.9314.2213.8514.02103,622
4/12/201613.8713.9613.7913.8534,270
4/11/201613.8213.9713.7213.8341,683
4/8/201613.9113.9813.7213.7922,945
4/7/201613.9014.1013.7913.8320,918
4/6/201613.9214.2013.8613.9219,677
4/5/201613.9513.9713.8513.9115,758
4/4/201614.0714.1113.8513.9436,052
4/1/201614.3414.4813.9614.1039,182
3/31/201614.2814.5414.0214.4470,896
3/30/201613.9614.3313.9114.2672,803
3/29/201613.8713.9713.7613.8440,750
3/28/201613.7513.9513.6413.8782,505
3/24/201613.6413.7113.3813.5240,176
3/23/201613.3513.6613.3513.6432,276
3/22/201613.6013.6713.3013.3380,639
3/21/201613.9014.2013.5513.6684,816
3/18/201613.9314.0413.8513.8633,712
3/17/201614.1214.3413.8713.9274,423
3/16/201613.7013.9713.6913.8361,193
3/15/201614.1214.1213.6013.70100,753
3/14/201614.1714.2014.0614.1241,991
3/11/201614.2014.3314.0214.1037,976
3/10/201614.4614.5714.0414.1147,146
3/9/201614.4214.5414.3014.3940,626
3/8/201614.3114.4714.2214.3268,461
3/7/201614.4114.6014.2514.3130,186
3/4/201614.4214.5114.3114.3959,800
3/3/201614.4714.5714.3314.3744,241
3/2/201614.2514.5914.2514.4046,239
3/1/201614.3714.6314.0414.2393,204
2/29/201614.2414.8214.1014.2248,170
2/26/201614.3814.5814.0914.1357,844
2/25/201614.4414.8813.8714.31122,691
2/24/201614.6714.7014.2914.4746,347
2/23/201615.0215.1514.6814.8032,412
2/22/201614.9515.2614.6914.9867,658
2/19/201614.8415.0014.5214.8330,576
2/18/201614.9915.3714.7715.0031,988
2/17/201614.7415.2014.7415.0196,963
2/16/201614.6214.7914.5614.62136,917
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
  • Showing 1-100 of 933 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center