Manchester United Plc (MANU)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.34969325153 | 16.3 | 16.4 | 15.52 | 185469 | 15.94307066 | CS |
| 4 | -0.42 | -2.54545454545 | 16.5 | 16.59 | 15.52 | 218146 | 16.0940188 | CS |
| 12 | -1.34 | -7.69230769231 | 17.42 | 18.4198 | 15.52 | 226385 | 16.83880315 | CS |
| 26 | -0.72 | -4.28571428571 | 16.8 | 18.4198 | 14.75 | 234964 | 16.76281958 | CS |
| 52 | -4.42 | -21.5609756098 | 20.5 | 22 | 13.5 | 536483 | 16.78832839 | CS |
| 156 | 2.63 | 19.5539033457 | 13.45 | 27.34 | 10.41 | 1025062 | 19.34209802 | CS |
| 260 | -3.14 | -16.3371488033 | 19.22 | 27.34 | 10.41 | 726635 | 18.8274508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 16.079999 | 0.03 | 0.19 | 16.03 | 16.149999 | 15.92 | 171429 |
| 1738885200 | 16.05 | -0.08 | -0.50 | 16.129999 | 16.1843 | 16.0162 | 134299 |
| 1738798800 | 16.129999 | 0.13 | 0.81 | 15.97 | 16.219999 | 15.97 | 111107 |
| 1738712400 | 16 | 0.21 | 1.33 | 15.79 | 16.11 | 15.52 | 200072 |
| 1738626000 | 15.79 | -0.08 | -0.50 | 15.75 | 15.96 | 15.6 | 141367 |
| 1738366800 | 15.87 | -0.29 | -1.79 | 16.3 | 16.399999 | 15.81 | 340499 |
| 1738280400 | 16.16 | 0.27 | 1.70 | 15.92 | 16.41 | 15.8825 | 308327 |
| 1738194000 | 15.89 | 0.09 | 0.57 | 15.84 | 16 | 15.695 | 230325 |
| 1738107600 | 15.8 | -0.29 | -1.80 | 16.14 | 16.14 | 15.8 | 204146 |
| 1738021200 | 16.09 | -0.13 | -0.80 | 16.12 | 16.254999 | 15.9 | 184375 |
| 1737762000 | 16.219999 | 0.17 | 1.06 | 16.25 | 16.35 | 16.1573 | 99292 |
| 1737675600 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1737589200 | 16.05 | -0.34 | -2.07 | 16.37 | 16.37 | 16 | 179030 |
| 1737502800 | 16.39 | 0.38 | 2.37 | 16.09 | 16.51 | 15.7957 | 457936 |
| 1737157200 | 16.01 | -0.23 | -1.42 | 16.219999 | 16.399999 | 15.9 | 442861 |
| 1737070800 | 16.239999 | -0.13 | -0.79 | 16.43 | 16.43 | 16.149999 | 141335 |
| 1736984400 | 16.37 | 0.23 | 1.43 | 16.32 | 16.59 | 16.18 | 149531 |
| 1736898000 | 16.14 | -0.14 | -0.86 | 16.26 | 16.3388 | 16.05 | 197015 |
| 1736811600 | 16.28 | 0.1 | 0.62 | 16.129999 | 16.29 | 16 | 186403 |
| 1736552400 | 16.18 | -0.42 | -2.53 | 16.5 | 16.579999 | 16.1 | 218710 |
| 1736379600 | 16.6 | -0.4 | -2.35 | 16.89 | 16.9 | 16.5 | 167233 |
| 1736293200 | 17 | 0.23 | 1.37 | 16.89 | 17.11 | 16.7972 | 189155 |
| 1736206800 | 16.77 | -0.12 | -0.71 | 16.95 | 17.06 | 16.75 | 171456 |
| 1735947600 | 16.89 | -0.09 | -0.53 | 16.95 | 17.02 | 16.8 | 126920 |
| 1735861200 | 16.98 | -0.37 | -2.13 | 17.43 | 17.43 | 16.85 | 182932 |
| 1735688400 | 17.35 | 0.05 | 0.29 | 17.29 | 17.59 | 17.2018 | 231172 |
| 1735602000 | 17.3 | 0.29 | 1.70 | 16.97 | 17.61 | 16.8 | 210993 |
| 1735342800 | 17.01 | -0.12 | -0.70 | 17.14 | 17.22 | 16.9151 | 107990 |
| 1735256400 | 17.13 | -0.04 | -0.23 | 17.04 | 17.25 | 17.04 | 120329 |
| 1735077840 | 17.17 | 0.11 | 0.64 | 17.04 | 17.2 | 16.9725 | 55874 |
| 1734997200 | 17.06 | -0.09 | -0.52 | 17.04 | 17.16 | 17 | 146413 |
| 1734738000 | 17.15 | 0.07 | 0.41 | 17.1 | 17.255 | 16.985 | 183033 |
| 1734651600 | 17.08 | -0.56 | -3.17 | 17.66 | 17.85 | 16.98 | 205017 |
| 1734565200 | 17.64 | -0.58 | -3.18 | 18.2 | 18.4 | 17.57 | 241536 |
| 1734478800 | 18.22 | 0.54 | 3.05 | 17.83 | 18.4198 | 17.72 | 343965 |
| 1734392400 | 17.68 | 0.35 | 2.02 | 17.38 | 17.79 | 17.38 | 144765 |
| 1734133200 | 17.33 | 0.1 | 0.58 | 17.38 | 17.52 | 17.15 | 167084 |
| 1734046800 | 17.23 | -0.2 | -1.15 | 17.43 | 17.68 | 17.17 | 201658 |
| 1733960400 | 17.43 | 0.21 | 1.22 | 17.25 | 17.6 | 17.23 | 369934 |
| 1733874000 | 17.22 | 0.07 | 0.41 | 17.09 | 17.3 | 17.01 | 135084 |
| 1733787600 | 17.15 | -0.25 | -1.44 | 17.36 | 17.58 | 16.94 | 289166 |
| 1733528400 | 17.4 | 0.64 | 3.82 | 16.76 | 17.46 | 16.754999 | 228617 |
| 1733442000 | 16.76 | -0.18 | -1.06 | 16.93 | 16.94 | 16.68 | 329224 |
| 1733355600 | 16.94 | 0.05 | 0.30 | 16.91 | 17.125 | 16.86 | 177280 |
| 1733269200 | 16.89 | -0.4 | -2.31 | 17.15 | 17.26 | 16.85 | 218349 |
| 1733182800 | 17.29 | 0.31 | 1.83 | 16.97 | 17.3 | 16.79 | 311145 |
| 1732917840 | 16.98 | -0.05 | -0.29 | 17.04 | 17.2 | 16.93 | 160084 |
| 1732750800 | 17.03 | 0.09 | 0.53 | 17.08 | 17.27 | 16.83 | 397092 |
| 1732664400 | 16.94 | -0.27 | -1.57 | 16.97 | 17.17 | 16.8 | 247760 |
| 1732578000 | 17.21 | -0.29 | -1.66 | 17.54 | 17.59 | 17.13 | 337750 |
| 1732318800 | 17.5 | 0.04 | 0.23 | 17.5 | 17.75 | 17.35 | 282692 |
| 1732232400 | 17.46 | 0.71 | 4.24 | 16.719999 | 17.489 | 16.57 | 592577 |
| 1732146000 | 16.75 | -0.28 | -1.64 | 16.96 | 17.1 | 16.704999 | 274260 |
| 1732059600 | 17.03 | 0.02 | 0.12 | 16.98 | 17.16 | 16.77 | 234080 |
| 1731973200 | 17.01 | 0.05 | 0.29 | 16.91 | 17.1 | 16.86 | 336739 |
| 1731714000 | 16.96 | -0.4 | -2.30 | 17.42 | 17.42 | 16.93 | 178812 |
| 1731627600 | 17.36 | -0.02 | -0.12 | 17.46 | 17.7066 | 17.25 | 176869 |
| 1731541200 | 17.38 | -0.57 | -3.18 | 17.9 | 17.94 | 17.332 | 771776 |
| 1731454800 | 17.95 | -0.17 | -0.94 | 18 | 18.1 | 17.84 | 280442 |
| 1731368400 | 18.12 | 0.22 | 1.23 | 17.9 | 18.12 | 17.82 | 216443 |
| 1731109200 | 17.9 | -0.03 | -0.17 | 17.85 | 17.93 | 17.645 | 267182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
