NYSE - Nasdaq Real Time Price USD

Manchester United plc (MANU)

13.45
+0.16
+(1.20%)
As of 9:58:24 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.2313.4513.2313.4513.4542,100
May 22, 202513.7113.8113.2613.2913.29923,900
May 21, 202514.5014.8714.2314.5414.54370,300
May 20, 202514.1914.4014.0814.3314.33277,300
May 19, 202513.7914.3013.7014.2614.26320,200
May 16, 202513.8614.0213.8213.8713.87133,100
May 15, 202514.3914.5013.8713.8813.88197,000
May 14, 202514.3714.5614.2614.4214.42277,800
May 13, 202514.6314.7214.2914.4214.42194,700
May 12, 202514.4914.6314.2814.6114.61170,000
May 9, 202514.4014.5014.2314.3014.30234,800
May 8, 202514.5214.6014.1714.3314.33197,400
May 7, 202514.2414.5914.2114.4214.42181,400
May 6, 202514.0814.1413.9514.1214.12139,600
May 5, 202514.0314.2613.7714.1114.11152,300
May 2, 202513.8814.1513.7514.0714.07179,600
May 1, 202513.7713.8613.6713.7713.77171,200
Apr 30, 202513.7513.8913.6413.7413.74117,200
Apr 29, 202513.8613.8713.5913.8613.86202,900
Apr 28, 202513.9014.0013.7113.8613.86113,900
Apr 25, 202513.9214.0413.8113.8713.87108,600
Apr 24, 202514.0514.0913.8713.9513.95135,300
Apr 23, 202514.3514.3513.8914.0514.05177,600
Apr 22, 202513.8514.1413.7614.1314.13141,200
Apr 21, 202513.8513.9313.6313.7613.76124,900
Apr 17, 202513.8213.9613.7013.9013.90141,900
Apr 16, 202514.0614.0813.7313.8013.80195,100
Apr 15, 202513.8914.1213.7914.0514.05180,100
Apr 14, 202513.7914.0713.6813.8713.87201,100
Apr 11, 202513.4313.7613.2713.6813.68183,800
Apr 10, 202513.2413.5013.0513.4813.48475,200
Apr 9, 202512.1613.4712.1313.3813.38467,100
Apr 8, 202512.7112.7312.0512.2112.21432,900
Apr 7, 202512.4013.1612.2812.4912.49473,000
Apr 4, 202512.7612.9012.5612.7112.71631,700
Apr 3, 202512.8813.0512.7513.0113.01462,000
Apr 2, 202513.0113.2412.9713.1713.17203,400
Apr 1, 202513.0413.1912.9213.1013.10220,900
Mar 31, 202513.2913.3413.0013.0913.09365,900
Mar 28, 202513.7113.7113.3613.4313.43252,300
Mar 27, 202513.5713.7113.5213.7113.71133,500
Mar 26, 202513.7013.7613.5413.5713.57179,000
Mar 25, 202513.8113.8913.6813.7013.70239,900
Mar 24, 202513.8513.9613.6213.8113.81228,000
Mar 21, 202513.7513.9413.6913.7613.76179,400
Mar 20, 202513.8213.9513.7213.8613.86149,100
Mar 19, 202513.4413.8413.4413.8413.84207,600
Mar 18, 202513.5513.5913.4013.4713.47224,000
Mar 17, 202513.6713.8213.4313.6213.62267,500
Mar 14, 202513.4513.8413.4013.7213.72525,400
Mar 13, 202513.5013.5013.2013.2713.27365,600
Mar 12, 202513.8113.9313.4213.5013.50371,300
Mar 11, 202513.7613.9413.5713.7913.79474,500
Mar 10, 202513.7913.9713.5313.5513.55415,900
Mar 7, 202513.9914.0313.7613.9213.92316,300
Mar 6, 202513.7814.1213.5713.9913.99343,400
Mar 5, 202513.9714.1013.8713.9513.95442,000
Mar 4, 202514.2814.2813.9913.9913.99394,100
Mar 3, 202514.7314.8214.2214.3114.31500,900
Feb 28, 202514.7514.7714.5114.6614.66187,000
Feb 27, 202514.5514.7814.4714.7414.74348,000
Feb 26, 202514.6814.9214.4214.5514.55231,400
Feb 25, 202514.7914.8214.5614.7614.76274,600
Feb 24, 202514.5314.8514.3714.7414.74281,300
Feb 21, 202514.6214.6914.3014.4614.46301,700
Feb 20, 202514.9015.0014.5014.6114.61499,700
Feb 19, 202515.5515.5614.7514.9314.93710,400
Feb 18, 202515.6915.7515.4215.5215.52286,700
Feb 14, 202515.9216.2015.6615.6815.68323,000
Feb 13, 202515.8616.0315.7215.7615.76243,600
Feb 12, 202516.2216.2915.8615.8715.87147,900
Feb 11, 202516.2016.4716.1316.3416.34310,700
Feb 10, 202516.0916.4315.8216.3616.36292,700
Feb 7, 202516.0316.1515.9216.0816.08171,400
Feb 6, 202516.1316.1816.0216.0516.05134,300
Feb 5, 202515.9716.2215.9716.1316.13111,100
Feb 4, 202515.7916.1115.5216.0016.00200,100
Feb 3, 202515.7515.9615.6015.7915.79142,600
Jan 31, 202516.1416.4015.8115.8715.87345,100
Jan 30, 202515.9216.4115.8416.1616.16309,100
Jan 29, 202515.8416.0015.7015.8915.89230,300
Jan 28, 202516.1416.1415.8015.8015.80204,200
Jan 27, 202516.1216.2615.9016.0916.09190,400
Jan 24, 202516.2516.3516.1616.2216.2299,500
Jan 23, 202516.0516.2915.9116.2016.20149,600
Jan 22, 202516.3716.3916.0016.0516.05184,500
Jan 21, 202516.0916.5115.8016.3916.39459,200
Jan 17, 202516.2916.3915.9016.0116.01442,900
Jan 16, 202516.4316.4316.1516.2416.24141,300
Jan 15, 202516.3216.5916.1816.3716.37149,500
Jan 14, 202516.2616.3416.0516.1416.14197,000
Jan 13, 202516.1316.2916.0016.2816.28186,400
Jan 10, 202516.5016.5816.1016.1816.18218,700
Jan 8, 202516.8916.8916.5016.6016.60167,200
Jan 7, 202516.8917.1116.8017.0017.00189,700
Jan 6, 202516.9517.0616.7516.7716.77171,500
Jan 3, 202516.9517.0216.8016.8916.89126,900
Jan 2, 202517.4317.4316.8516.9816.98188,000
Dec 31, 202417.2917.5917.2017.3517.35232,100
Dec 30, 202416.9717.6116.8017.3017.30211,600
Dec 27, 202417.1417.1716.9217.0117.01108,000
Dec 26, 202417.0417.2517.0417.1317.13120,300
Dec 24, 202417.0417.2016.9717.1717.1755,900
Dec 23, 202417.0417.1617.0017.0617.06146,400
Dec 20, 202417.1017.2616.9917.1517.15183,000
Dec 19, 202417.6617.8516.9817.0817.08205,000
Dec 18, 202418.2018.4017.5717.6417.64241,500
Dec 17, 202417.8318.4217.7218.2218.22344,000
Dec 16, 202417.3817.7917.3817.6817.68144,700
Dec 13, 202417.3817.5217.1517.3317.33167,600
Dec 12, 202417.5017.6817.1717.2317.23201,700
Dec 11, 202417.2517.6017.2317.4317.43369,900
Dec 10, 202417.0917.3017.0117.2217.22135,000
Dec 9, 202417.3617.5816.9417.1517.15289,200
Dec 6, 202416.7617.4616.7617.4017.40228,600
Dec 5, 202416.9316.9416.6816.7616.76329,200
Dec 4, 202416.9117.1316.8616.9416.94178,300
Dec 3, 202417.1517.2616.8516.8916.89218,300
Dec 2, 202416.9717.3016.7917.2917.29311,100
Nov 29, 202417.0417.2016.9316.9816.98160,100
Nov 27, 202417.0817.2716.8317.0317.03397,600
Nov 26, 202416.9717.1716.8016.9416.94247,700
Nov 25, 202417.5417.5917.1317.2117.21339,300
Nov 22, 202417.5017.7517.3517.5017.50282,700
Nov 21, 202416.7217.4916.5717.4617.46592,600
Nov 20, 202416.9617.1016.7016.7516.75274,300
Nov 19, 202416.9817.1616.7717.0317.03234,100
Nov 18, 202416.9117.1016.8617.0117.01336,700
Nov 15, 202417.3017.3716.9316.9616.96178,800
Nov 14, 202417.4617.7117.2517.3617.36176,900
Nov 13, 202417.9017.9417.3317.3817.38771,800
Nov 12, 202418.0018.1017.8417.9517.95280,400
Nov 11, 202417.9318.1217.8218.1218.12216,400
Nov 8, 202417.8517.9317.6517.9017.90267,200
Nov 7, 202417.2617.9517.1417.9317.93289,100
Nov 6, 202417.1517.4417.0017.2417.24266,300
Nov 5, 202416.6917.0616.6717.0417.04216,500
Nov 4, 202416.6816.7416.4016.6516.65232,000
Nov 1, 202416.4016.7416.3416.6916.69275,500
Oct 31, 202415.9516.2615.9016.2516.25269,400
Oct 30, 202415.9116.2115.8115.9615.96156,600
Oct 29, 202415.8916.0515.8615.9315.93120,500
Oct 28, 202416.4016.4015.8915.9015.90235,300
Oct 25, 202415.8216.0015.8015.9615.96114,100
Oct 24, 202415.6415.9715.5215.8015.80307,400
Oct 23, 202416.0916.0915.4815.6315.63464,200
Oct 22, 202416.2216.2515.9916.1916.19204,100
Oct 21, 202416.4916.5216.2916.3616.36120,100
Oct 18, 202416.5516.6316.4516.4816.48121,500
Oct 17, 202416.4716.5316.3216.4616.46143,800
Oct 16, 202416.6116.7416.5016.5216.52158,300
Oct 15, 202416.2516.6316.2316.5216.52187,300
Oct 14, 202416.1516.3416.1016.3016.30132,100
Oct 11, 202416.1516.3516.1216.2616.26115,500
Oct 10, 202416.0616.2316.0216.1016.10128,000
Oct 9, 202416.1516.2216.0216.1216.12149,600
Oct 8, 202415.9916.2515.8816.1616.16185,100
Oct 7, 202416.5116.5116.0416.0416.04173,300
Oct 4, 202416.3416.5516.0716.4816.48186,600
Oct 3, 202416.2416.4316.2316.3116.31178,300
Oct 2, 202415.8816.3215.8816.2816.28364,600
Oct 1, 202416.2716.2715.9115.9915.99206,800
Sep 30, 202416.5116.6016.0716.1816.18276,000
Sep 27, 202416.5116.6216.4816.4816.48219,000
Sep 26, 202416.3416.5816.1816.4916.49200,100
Sep 25, 202416.0116.3415.9516.2016.20195,800
Sep 24, 202416.1116.1515.9316.0016.00259,900
Sep 23, 202416.0216.0715.8916.0516.05117,400
Sep 20, 202416.2916.3615.9415.9715.97260,300
Sep 19, 202416.3316.4116.1616.2916.29143,400
Sep 18, 202416.4316.5316.1216.1516.15268,800
Sep 17, 202416.6016.7616.3816.4016.40327,700
Sep 16, 202416.2716.5216.2016.5016.50151,900
Sep 13, 202415.9116.3415.7716.2516.25172,900
Sep 12, 202415.7015.8215.4615.7815.78231,000
Sep 11, 202415.7016.0014.7515.6515.65801,100
Sep 10, 202416.3516.4616.0116.4016.40268,400
Sep 9, 202416.4216.5016.2016.3716.37244,700
Sep 6, 202416.9917.0816.4416.4616.46303,700
Sep 5, 202417.2217.3317.0017.0817.08200,900
Sep 4, 202417.0317.2116.8017.1417.14757,800
Sep 3, 202417.0717.4316.9017.0617.06274,500
Aug 30, 202417.5017.5017.0317.2317.23239,600
Aug 29, 202417.5217.7317.3917.4617.46230,000
Aug 28, 202417.4117.7017.1917.4617.46357,900
Aug 27, 202417.0117.7716.9117.6317.63413,600
Aug 26, 202417.4917.6117.0717.1117.11188,500
Aug 23, 202417.6817.7517.3117.3417.34145,300
Aug 22, 202417.7217.8617.5317.6317.63145,700
Aug 21, 202417.6817.7617.4717.6917.69278,700
Aug 20, 202417.7717.7717.4217.6517.65192,100
Aug 19, 202417.2817.8017.0817.7417.74387,900
Aug 16, 202417.2517.3417.1017.3017.30187,300
Aug 15, 202416.9717.3216.9517.2817.28254,500
Aug 14, 202416.4416.9716.4416.9216.92161,700
Aug 13, 202416.7616.8516.4016.4716.47263,200
Aug 12, 202416.8116.9216.5316.7716.77161,300
Aug 9, 202417.0217.0316.6416.8116.81131,500
Aug 8, 202416.9517.1016.8716.9916.99153,700
Aug 7, 202416.8017.0616.6816.9616.96182,300
Aug 6, 202416.4116.7816.1916.7416.74187,000
Aug 5, 202415.6616.4815.6616.3916.39395,000
Aug 2, 202416.6116.6916.3716.5816.58257,700
Aug 1, 202417.1617.1616.4616.7916.79270,300
Jul 31, 202416.9017.2416.8617.1617.16168,700
Jul 30, 202417.0917.1116.7016.8816.88227,700
Jul 29, 202417.0117.2416.7917.0617.06323,600
Jul 26, 202417.2417.3517.0017.0317.03289,400
Jul 25, 202417.2317.3016.9417.0917.09322,800
Jul 24, 202416.7917.2016.5917.2017.20435,400
Jul 23, 202417.0517.1916.7816.8416.84240,300
Jul 22, 202416.7217.0416.5017.0217.02245,800
Jul 19, 202416.7116.7816.4316.6916.69178,100
Jul 18, 202416.8217.1016.6216.6816.68559,600
Jul 17, 202417.0717.2516.7416.7516.75324,700
Jul 16, 202416.6017.2016.5017.1717.17234,400
Jul 15, 202416.8916.8916.5116.6016.60236,900
Jul 12, 202416.9317.1016.8516.8516.85443,400
Jul 11, 202416.9017.2016.7016.8616.86537,800
Jul 10, 202415.8816.8615.8816.8316.83571,800
Jul 9, 202415.8915.9715.7215.9415.94592,700
Jul 8, 202416.2316.2515.8115.8315.83261,200
Jul 5, 202416.1516.3316.0516.2316.23188,800
Jul 3, 202416.2516.2916.1116.1216.12100,800
Jul 2, 202416.3316.5516.1816.2516.25206,000
Jul 1, 202416.3716.6916.0716.3216.32341,200
Jun 28, 202415.8016.2915.8016.1416.14253,200
Jun 27, 202416.1816.1815.8315.8415.84198,900
Jun 26, 202416.1016.2215.9916.1716.17180,200
Jun 25, 202416.2516.2715.9416.1216.12247,800
Jun 24, 202416.1616.2916.0816.2516.25175,600
Jun 21, 202416.1116.2516.0616.1616.16243,400
Jun 20, 202416.0916.2516.0016.1116.11235,600
Jun 18, 202416.2916.3216.0616.1616.16211,700
Jun 17, 202416.3516.4116.1016.3516.35271,200
Jun 14, 202416.5316.6116.2016.3316.33455,400
Jun 13, 202417.1417.1716.3616.5516.55371,600
Jun 12, 202417.2317.2816.9617.1717.17371,300
Jun 11, 202416.6017.1216.6017.0317.03344,600
Jun 10, 202416.6516.9616.5316.6316.63432,500
Jun 7, 202416.2516.8216.1116.6016.60675,400
Jun 6, 202417.1117.1516.2416.2516.25489,300
Jun 5, 202417.2917.3016.8517.2017.20598,000
Jun 4, 202417.3017.4017.1317.2017.20927,200
Jun 3, 202416.9117.3116.8917.2717.27513,100
May 31, 202416.7017.0016.6016.8816.88551,800
May 30, 202416.7416.7916.3716.6816.68304,500
May 29, 202416.3416.7116.2716.6716.67434,800
May 28, 202416.9016.9416.1416.2516.25348,500
May 24, 202416.7516.9016.6916.8016.80335,000
May 23, 202416.7516.8216.5516.5516.55313,900

Related Tickers

LION Lionsgate Studios Corp.
6.63
-1.04%
 
MSGS Madison Square Garden Sports Corp.
188.40
-0.97%
 
BLMZ BloomZ Inc.
0.2132
+59.64%
 
WBD Warner Bros. Discovery, Inc.
8.98
-0.50%
 
BATRA Atlanta Braves Holdings, Inc.
43.67
-0.51%
 
PARA Paramount Global
11.87
+0.04%
 
LYV Live Nation Entertainment, Inc.
142.92
-1.05%
 
TKO TKO Group Holdings, Inc.
156.03
-0.13%
 
AMC AMC Entertainment Holdings, Inc.
3.2201
-0.61%
 
IQ iQIYI, Inc.
1.6750
-0.89%