Quantcast

Manchester United Ltd. Class A Ordinary Shares Historical Stock Prices

MANU 
$22.8
*  
0.55
2.47%
Get MANU Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading MANU now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    MANU Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
16:00 22.45 22.80 22.30 22.80 26,553
08/14/2018 22.3 22.8 22.3 22.8 26,553
08/13/2018 22.15 22.9 22.1 22.25 34,914
08/10/2018 21.9 22.15 21.85 22.1 10,653
08/09/2018 21.4 22.057 21.4 21.9 18,763
08/08/2018 21.4 21.75 21.25 21.55 13,254
08/07/2018 20.95 21.5 20.85 21.4 23,986
08/06/2018 20.5 20.85 20.5 20.75 735,074
08/03/2018 20.65 20.8 20.5 20.55 7,077
08/02/2018 20.7 20.75 20.6 20.65 7,520
08/01/2018 20.75 20.75 20.55 20.6 9,104
07/31/2018 20.6 20.75 20.55 20.7 7,657
07/30/2018 20.65 20.85 20.6 20.6 7,352
07/27/2018 21 21 20.6 20.7 7,539
07/26/2018 21.05 21.3 20.95 21 9,401
07/25/2018 21.1 21.3 21.1 21.2 2,891
07/24/2018 20.95 21.2 20.95 21.1 10,412
07/23/2018 21.25 21.25 20.7 21 18,629
07/20/2018 21.4 21.5 21.15 21.25 9,937
07/19/2018 21.2 21.35 21.2 21.35 383,526
07/18/2018 21.4 21.4 21 21.25 14,873
07/17/2018 21.25 21.5 21.2 21.5 9,641
07/16/2018 21.45 21.5 21.0228 21.4 15,704
07/13/2018 20.8 21.5 20.8 21.5 7,902
07/12/2018 21 21.1 20.5 20.9 33,728
07/11/2018 21.2 21.2 20.93 21 7,045
07/10/2018 21.4 21.45 21.0188 21.15 10,222
07/09/2018 21 21.5 20.787 21.35 25,872
07/06/2018 20.95 21 20.9 20.9 5,655
07/05/2018 20.95 21 20.7427 21 8,672
07/03/2018 20.65 20.75 20.55 20.65 6,090
07/02/2018 20.6 20.8 20.45 20.6 54,368
06/29/2018 20.7 20.9 20.6 20.6 13,812
06/28/2018 20.6 20.8 20.45 20.7 18,812
06/27/2018 20.5 20.7 20.5 20.6 17,153
06/26/2018 20.5 20.65 20.4833 20.5 17,361
06/25/2018 21 21.1 20.5 20.5 10,477
06/22/2018 21 21 20.7 20.95 10,067
06/21/2018 21 21.2 20.7 20.8 9,551
06/20/2018 21.7 21.85 20.95 20.95 19,516
06/19/2018 21.1 21.65 21.0501 21.65 19,957
06/18/2018 20.85 21.4 20.798 21.2 17,117
06/15/2018 20.45 21.1988 20.3 20.9 41,420
06/14/2018 21.85 21.95 20.35 20.45 92,857
06/13/2018 21.85 21.9 21.65 21.85 8,356
06/12/2018 21.6 21.9 21.4 21.85 38,022
06/11/2018 21.4 22.25 21.4 21.45 16,417
06/08/2018 21.15 21.6 21 21.5 19,070
06/07/2018 21.55 21.55 21.15 21.3 22,353
06/06/2018 21.5 21.65 21.3 21.45 31,547
06/05/2018 21.3 21.65 21.25 21.35 56,719
06/04/2018 21.1 21.25 21 21.2 12,316
06/01/2018 20.95 21.3 20.875 21.1 21,235
05/31/2018 20.9 21.1 20.4 20.95 54,563
05/30/2018 20.7 20.9 20.55 20.9 29,110
05/29/2018 21.15 21.15 20.6 20.8 33,812
05/25/2018 20.9 21.05 20.75 21.05 15,747
05/24/2018 21.05 21.05 20.7 20.8 18,717
05/23/2018 21 21 20.65 20.9 14,997
05/22/2018 20.6 20.9 20.5 20.9 31,321
05/21/2018 20.7 21.15 20.65 21.1 28,988
05/18/2018 21.05 21.05 20.2 20.7 21,308
05/17/2018 20.85 21 20.05 20.4 43,803
05/16/2018 20.75 21.15 20.55 21.1 61,054
05/15/2018 19.8 20.75 19.7 20.5 51,759
05/14/2018 19.55 19.9 19.5 19.7 35,446
*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