Manchester United plc (MANU) Historical Stock Data
13.11 ↑0.05 (0.38%)
As of May 20, 2022, 10:40am EST.
Historical Data
In the past 30 trading days, MANU is down -0.29% a day on average. There have been 18 days where Manchester United plc closed green and 12 days where MANU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 12.93 | 13.06 | ↑$0.13 (1.01%) | 12.89 | 13.12 | 156.33K |
| 2022-05-18 | 13.18 | 13.00 | ↓$0.18 (-1.37%) | 12.91 | 13.31 | 275.88K |
| 2022-05-17 | 13.16 | 13.28 | ↑$0.12 (0.91%) | 13.16 | 13.32 | 215.20K |
| 2022-05-16 | 13.13 | 13.03 | ↓$0.10 (-0.76%) | 12.84 | 13.24 | 283.08K |
| 2022-05-13 | 13.18 | 13.25 | ↑$0.07 (0.53%) | 13.09 | 13.36 | 263.87K |
| 2022-05-12 | 13.04 | 13.12 | ↑$0.08 (0.61%) | 12.96 | 13.32 | 249.45K |
| 2022-05-11 | 13.40 | 13.12 | ↓$0.28 (-2.09%) | 13.04 | 13.59 | 270.34K |
| 2022-05-10 | 13.20 | 13.38 | ↑$0.18 (1.36%) | 13.06 | 13.43 | 507.41K |
| 2022-05-09 | 13.60 | 13.18 | ↓$0.42 (-3.09%) | 13.08 | 13.70 | 564.31K |
| 2022-05-06 | 14.15 | 13.82 | ↓$0.33 (-2.33%) | 13.71 | 14.15 | 338.34K |
| 2022-05-05 | 14.13 | 14.13 | ↑$0.00 (0.00%) | 13.92 | 14.18 | 368.76K |
| 2022-05-04 | 14.17 | 14.21 | ↑$0.04 (0.28%) | 13.81 | 14.23 | 369.71K |
| 2022-05-03 | 14.04 | 14.18 | ↑$0.14 (1.00%) | 13.93 | 14.27 | 431.32K |
| 2022-05-02 | 13.78 | 13.97 | ↑$0.19 (1.38%) | 13.60 | 14.21 | 892.53K |
| 2022-04-29 | 13.44 | 13.54 | ↑$0.10 (0.74%) | 13.43 | 13.85 | 403.12K |
| 2022-04-28 | 13.42 | 13.44 | ↑$0.02 (0.15%) | 13.16 | 13.50 | 191.09K |
| 2022-04-27 | 13.27 | 13.36 | ↑$0.09 (0.68%) | 13.20 | 13.44 | 231.08K |
| 2022-04-26 | 13.72 | 13.34 | ↓$0.38 (-2.77%) | 13.34 | 13.72 | 211.20K |
| 2022-04-25 | 13.35 | 13.76 | ↑$0.41 (3.07%) | 13.31 | 13.77 | 395.95K |
| 2022-04-22 | 13.73 | 13.42 | ↓$0.31 (-2.26%) | 13.40 | 13.85 | 252.22K |
| 2022-04-21 | 14.12 | 13.80 | ↓$0.32 (-2.27%) | 13.77 | 14.14 | 694.92K |
| 2022-04-20 | 13.97 | 14.07 | ↑$0.10 (0.72%) | 13.88 | 14.09 | 273.80K |
| 2022-04-19 | 14.04 | 13.94 | ↓$0.10 (-0.71%) | 13.88 | 14.04 | 226.47K |
| 2022-04-18 | 13.84 | 13.99 | ↑$0.15 (1.08%) | 13.82 | 14.01 | 244.46K |
| 2022-04-14 | 14.11 | 13.90 | ↓$0.21 (-1.49%) | 13.87 | 14.11 | 183.53K |
| 2022-04-13 | 14.02 | 14.04 | ↑$0.02 (0.14%) | 13.90 | 14.06 | 456.95K |
| 2022-04-12 | 14.16 | 13.95 | ↓$0.21 (-1.48%) | 13.95 | 14.35 | 249.47K |
| 2022-04-11 | 14.70 | 14.16 | ↓$0.54 (-3.67%) | 14.13 | 14.70 | 229.63K |
| 2022-04-08 | 14.67 | 14.72 | ↑$0.05 (0.34%) | 14.53 | 14.78 | 408.92K |
| 2022-04-07 | 14.48 | 14.69 | ↑$0.21 (1.45%) | 14.43 | 14.78 | 398.98K |
Create an account or log in to view more rows.
$MANU If options never existed
what do you think this stock would be trading at?
$MANU id rather have a dip then rip than a gap and crap
$MANU cover that shit
$MANU is being added
$MANU somebody knows something
$MANU Bullish AF ??
$MANU time to run
$MANU push baby push!
$MANU I hate this company.
$MANU not good