$17.97 -0.14 (%) Manchester United plc - NYSE

Sep. 4, 2015 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANU historical data

Date Open High Low Close Volume
9/3/201517.7418.1317.7018.1116,730
9/2/201517.3217.7017.1617.7020,068
9/1/201517.6017.8117.2417.3825,350
8/31/201518.0018.1417.5917.7732,933
8/28/201518.0218.2717.9818.0915,047
8/27/201517.8218.2817.5018.0226,995
8/26/201517.9117.9117.3917.6142,120
8/25/201518.0018.0317.3817.5744,116
8/24/201517.0017.7416.9617.8580,147
8/21/201517.4518.8217.4418.77106,363
8/20/201518.1118.2317.5517.6636,233
8/19/201518.1418.5918.1418.2322,501
8/18/201518.5818.7418.1218.2865,663
8/17/201518.5718.6718.4118.4427,287
8/14/201518.7818.9218.5318.619,262
8/13/201518.3619.0818.3118.8048,308
8/12/201518.4818.5818.1618.4294,549
8/11/201518.5018.6918.4718.4818,969
8/10/201518.3918.6418.3618.5615,705
8/7/201518.2118.5818.0318.3741,024
8/6/201518.3318.6718.1418.2148,609
8/5/201518.5018.5818.1518.3527,124
8/4/201518.4218.6918.4218.4736,600
8/3/201518.4218.6118.2318.4429,394
7/31/201518.3418.8218.0918.4889,323
7/30/201517.7218.2017.6618.1536,083
7/29/201517.4617.8817.4317.81145,522
7/28/201517.6517.7717.2717.3224,444
7/27/201517.8717.9717.5017.6123,920
7/24/201517.6917.9617.6517.9232,884
7/23/201517.8717.9017.4517.6043,182
7/22/201517.9417.9517.1617.9247,531
7/21/201517.8217.8917.5217.7630,169
7/20/201518.0918.2117.8917.9128,892
7/17/201518.3118.4017.8818.1233,214
7/16/201517.8818.2917.8518.2642,565
7/15/201517.8617.9717.6017.8153,274
7/14/201518.3018.3017.5117.7653,083
7/13/201517.5718.4117.5718.2469,238
7/10/201517.4117.5617.1017.5648,099
7/9/201517.2917.6917.2117.3130,355
7/8/201517.5617.8817.0817.1630,972
7/7/201517.6917.8717.2517.6640,317
7/6/201517.5317.9617.5317.7236,110
7/2/201518.1318.3217.9918.0237,969
7/1/201518.0218.1517.9518.1537,937
6/30/201518.3518.3517.7617.8658,996
6/29/201518.3118.6518.2118.3761,290
6/26/201518.4818.5518.1018.4266,790
6/25/201518.2518.5218.1218.4036,241
6/24/201518.1518.2518.0118.16105,750
6/23/201517.9318.2017.7518.13110,170
6/22/201518.1018.1017.5517.7982,192
6/19/201517.6817.9917.5517.90131,030
6/18/201517.1417.7917.1417.65149,486
6/17/201516.6017.2516.6017.06206,453
6/16/201516.3216.5316.2616.2740,393
6/15/201516.2116.3416.1516.3325,539
6/12/201516.4916.4916.1716.2727,152
6/11/201516.5916.6316.3416.4021,136
6/10/201516.6616.7416.4616.5216,463
6/9/201516.5716.6416.5416.5418,628
6/8/201516.7916.9416.5116.5433,456
6/5/201517.0017.0316.6616.8416,313
6/4/201516.9217.0616.8616.9323,062
6/3/201517.0017.1616.6916.94100,533
6/2/201516.9917.0016.5716.7946,046
6/1/201517.1017.3116.8917.00103,958
5/29/201516.9817.2816.9617.0763,486
5/28/201516.9317.1816.8216.9631,098
5/27/201516.6417.0916.5216.9679,107
5/26/201516.3216.6416.2916.6457,686
5/22/201516.5216.6816.3516.4120,977
5/21/201516.5016.6016.3316.5528,324
5/20/201516.5316.6716.3916.5317,305
5/19/201516.3716.5916.3716.5623,990
5/18/201516.4916.5516.2716.3485,886
5/15/201516.0316.6216.0316.6177,386
5/14/201515.5716.1715.5716.01168,245
5/13/201515.5315.7615.4515.5771,551
5/12/201515.5715.8515.5015.5152,630
5/11/201515.2315.5515.2215.50102,075
5/8/201515.3015.4715.1115.1778,390
5/7/201515.1815.4415.0515.2051,202
5/6/201515.2715.3815.0015.1547,613
5/5/201515.4415.5915.2515.2665,845
5/4/201515.6515.6515.4215.4939,879
5/1/201515.5515.6515.4515.6521,351
4/30/201515.6215.6915.4115.52239,142
4/29/201515.5515.6815.5515.6027,859
4/28/201515.7715.8015.5515.5634,736
4/27/201515.9316.0615.7015.8156,323
4/24/201515.8615.8615.7515.7926,329
4/23/201515.8115.9215.7015.7981,315
4/22/201515.8215.9615.7115.7551,928
4/21/201515.8715.9615.7415.8140,702
4/20/201515.8516.1915.7515.7716,977
4/17/201515.9415.9815.7615.7767,007
4/16/201516.0616.0815.9515.9828,419
4/15/201516.0616.0915.9716.0215,756
  • Showing 1-100 of 771 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!