Quantcast

Manchester United Ltd. Class A Ordinary Shares Historical Stock Prices

MANU 
$18.32
*  
0.18
0.99%
Get MANU Alerts
*Delayed - data as of Dec. 12, 2018 14:32 ET  -  Find a broker to begin trading MANU now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    MANU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:32 18.28 18.69 18.28 18.32 70,796
12/11/2018 17.42 18.25 17.28 18.14 162,560
12/10/2018 17.31 17.59 16.9128 17.25 235,793
12/07/2018 17.5 18 17.15 17.29 399,236
12/06/2018 17.38 18.26 17.25 17.63 379,435
12/04/2018 18.1 18.5093 17.5 17.58 370,747
12/03/2018 18.65 18.867 17.76 17.98 121,996
11/30/2018 18.44 18.59 18.13 18.4 70,036
11/29/2018 19.25 19.565 18.8 18.8 18,918
11/28/2018 19.4 19.69 19.2301 19.4 79,953
11/27/2018 19.09 19.6 19.09 19.25 35,585
11/26/2018 18.9 19.69 18.86 19.45 89,978
11/23/2018 18.75 18.79 18.4 18.65 34,409
11/21/2018 18.37 19.22 18.37 18.61 131,968
11/20/2018 19.92 20.43 18.12 18.19 162,597
11/19/2018 20.76 20.76 19.92 19.92 29,425
11/16/2018 20.32 21.37 20.3 20.86 33,091
11/15/2018 22.04 22.09 20.01 20.45 105,501
11/14/2018 21.43 22.4 21.42 21.8 54,490
11/13/2018 21.43 21.495 21 21.12 16,789
11/12/2018 21.86 21.86 21.35 21.43 19,285
11/09/2018 22.04 22.085 21.702 21.82 17,201
11/08/2018 22.26 22.36 21.93 22.09 18,073
11/07/2018 21.87 22.3735 21.7287 22.24 25,434
11/06/2018 21.18 21.74 21.1743 21.74 25,744
11/05/2018 21.37 21.39 21.01 21.25 20,272
11/02/2018 21.33 21.49 21.11 21.26 19,460
11/01/2018 21.1 21.5 20.81 21.33 24,682
10/31/2018 21.24 21.6 20.7131 20.94 25,525
10/30/2018 20.74 21.135 20.66 21.06 26,326
10/29/2018 21.43 21.69 20.46 20.79 62,522
10/26/2018 20.98 21.385 20.81 21.17 29,810
10/25/2018 21.29 21.45 21.1 21.25 26,956
10/24/2018 21.67 21.95 21.03 21.07 44,248
10/23/2018 21.01 21.42 20.75 21.42 42,073
10/22/2018 21.41 21.53 21.13 21.2 31,790
10/19/2018 21.16 22.01 21.155 21.28 43,723
10/18/2018 22.19 22.2129 20.88 21.13 52,514
10/17/2018 22.68 22.71 22 22.3 62,643
10/16/2018 22.44 23.05 22.4 22.74 62,534
10/15/2018 21.61 22.79 21.3 22.39 283,782
10/12/2018 20.85 21.46 20.84 21.23 60,778
10/11/2018 20.49 21.21 20.35 20.65 61,818
10/10/2018 21.57 21.57 20.3 20.41 44,323
10/09/2018 21.14 22.09 21.14 21.69 42,671
10/08/2018 20.98 21.19 20.65 21.14 59,253
10/05/2018 21.22 21.45 20.8 21.12 45,592
10/04/2018 21.68 21.92 21.3 21.31 43,486
10/03/2018 21.97 22.26 21.7224 21.82 48,233
10/02/2018 22.03 22.11 21.6 21.89 54,933
10/01/2018 22.8 22.8 21.73 22.04 148,187
09/28/2018 22.55 22.65 21.85 22.5 65,528
09/27/2018 22.7 22.7999 22.25 22.7 53,582
09/26/2018 23.3 23.4 22.35 22.55 105,599
09/25/2018 24.25 24.75 22.2 23.4 91,170
09/24/2018 24.05 24.45 23.6 23.9 81,325
09/21/2018 23.75 24.55 23.75 24.1 48,712
09/20/2018 23.65 23.9 23.1 23.75 33,287
09/19/2018 23.55 24.05 23.46 23.6 24,196
09/18/2018 24.6 24.65 23.7 23.75 42,528
09/17/2018 25.1 25.2 24.4 24.5 26,891
09/14/2018 24.9 25.2 24.875 25 28,456
09/13/2018 25.9 25.9 24.85 24.95 54,807
09/12/2018 25 25.6 24.75 25.55 556,383
09/11/2018 24.95 25.15 24.75 24.9 30,518
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio