$15.87 +0.08 (%) Manchester United plc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 12:58 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
6/27/201616.1716.2515.7015.7947,516
6/24/201616.4816.7816.0516.3861,001
6/23/201616.8517.0516.7116.9839,767
6/22/201616.9116.9816.7116.7226,234
6/21/201616.7717.0816.5916.9637,721
6/20/201616.5816.9016.5716.6725,389
6/17/201616.6416.6516.4116.4650,012
6/16/201616.5716.9816.5516.6431,673
6/15/201616.6516.9616.6016.7125,745
6/14/201616.5116.7016.5116.6645,912
6/13/201616.6816.6816.5616.6323,803
6/10/201616.6916.7916.5016.7821,000
6/9/201616.9016.9716.6816.7929,726
6/8/201617.0017.1516.8316.8522,386
6/7/201616.9917.0716.8517.0128,092
6/6/201616.9717.0416.8216.9324,160
6/3/201616.9316.9716.6716.8723,716
6/2/201616.8316.9216.7516.9131,863
6/1/201616.9117.1516.7316.8070,440
5/31/201617.1517.1716.9617.0745,437
5/27/201617.1417.2617.0017.1254,656
5/26/201617.1617.1616.9716.9862,933
5/25/201617.0017.1816.9117.0461,479
5/24/201617.0617.1916.4816.9574,131
5/23/201616.9917.5016.9417.04101,798
5/20/201616.4317.0916.4316.8055,538
5/19/201616.4516.6816.4016.4143,616
5/18/201616.8516.8516.3316.5365,508
5/17/201616.9717.0816.7116.8144,826
5/16/201616.1417.2416.0916.9981,203
5/13/201616.9016.9616.1316.20140,744
5/12/201616.8317.0116.6016.9183,828
5/11/201617.0817.0816.7016.7253,400
5/10/201616.9017.1816.9017.0457,830
5/9/201616.9817.3916.8616.8956,851
5/6/201616.9917.1516.8616.9855,895
5/5/201617.3817.4316.8516.9077,399
5/4/201617.1017.4016.9717.1873,263
5/3/201617.1517.3017.0017.1562,767
5/2/201617.1817.3216.9417.1571,494
4/29/201617.2217.2216.8217.0952,461
4/28/201617.7617.7917.0617.1484,033
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
  • Showing 1-100 of 975 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center