Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Manchester United Ltd (NY: MANU )

16.25 +0.29 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 19.09 19.44 18.68 18.72 900,558 -0.35(-1.84%)
May 05, 2023 19.39 19.53 18.98 19.07 1,210,199 -0.27(-1.40%)
May 04, 2023 20.05 20.20 19.21 19.34 770,534 -0.79(-3.92%)
May 03, 2023 19.05 20.48 18.85 20.13 1,045,725 +0.96(+5.01%)
May 02, 2023 19.40 19.65 19.08 19.17 857,280 +0.03(+0.16%)
May 01, 2023 19.20 19.53 18.85 19.14 2,018,649 -0.91(-4.54%)
Apr 28, 2023 20.50 21.25 19.90 20.05 2,248,468 -0.55(-2.67%)
Apr 27, 2023 20.62 21.02 20.41 20.60 1,030,702 +0.03(+0.15%)
Apr 26, 2023 21.20 21.36 20.36 20.57 1,274,078 -0.43(-2.05%)
Apr 25, 2023 21.52 21.59 20.96 21.00 683,283 -0.53(-2.46%)
Apr 24, 2023 21.00 21.60 20.92 21.53 809,659 +0.52(+2.48%)
Apr 21, 2023 20.60 21.31 20.55 21.01 1,123,975 +0.23(+1.11%)
Apr 20, 2023 20.30 21.05 20.01 20.78 1,525,535 +0.33(+1.61%)
Apr 19, 2023 20.59 20.86 20.23 20.45 879,620 -0.12(-0.58%)
Apr 18, 2023 19.80 20.88 19.76 20.57 1,731,547 +0.89(+4.52%)
Apr 17, 2023 21.00 21.22 18.91 19.68 5,688,848 -2.34(-10.63%)
Apr 14, 2023 23.01 23.30 21.48 22.02 3,104,514 -1.11(-4.80%)
Apr 13, 2023 23.50 23.78 23.11 23.13 1,361,891 -0.26(-1.11%)
Apr 12, 2023 22.53 23.48 22.44 23.39 1,308,755 +0.70(+3.09%)
Apr 11, 2023 21.50 22.72 21.36 22.69 1,282,911 +1.37(+6.43%)
Apr 10, 2023 21.51 21.87 21.25 21.32 857,531 -0.37(-1.71%)
Apr 06, 2023 21.55 21.79 21.31 21.69 886,318 +0.23(+1.07%)
Apr 05, 2023 21.51 22.41 21.21 21.46 1,760,903 -0.39(-1.78%)
Apr 04, 2023 21.52 21.95 21.12 21.85 934,997 +0.35(+1.63%)
Apr 03, 2023 22.00 22.03 21.24 21.50 1,391,171 -0.65(-2.93%)
Mar 31, 2023 22.87 22.87 21.94 22.15 1,527,379 -0.69(-3.02%)
Mar 30, 2023 22.50 23.16 22.00 22.84 1,681,409 +0.44(+1.96%)
Mar 29, 2023 22.50 22.86 22.30 22.40 1,067,103 -0.07(-0.31%)
Mar 28, 2023 22.22 22.82 21.97 22.47 1,484,687 +0.19(+0.85%)
Mar 27, 2023 23.49 23.49 21.75 22.28 3,610,040 -1.64(-6.86%)
Mar 24, 2023 23.86 25.45 23.13 23.92 8,774,023 +0.16(+0.67%)
Mar 23, 2023 24.85 25.18 23.29 23.76 3,244,279 -1.86(-7.26%)
Mar 22, 2023 24.50 26.06 24.22 25.62 4,516,040 +1.60(+6.66%)
Mar 21, 2023 23.63 24.33 23.16 24.02 2,595,621 +0.46(+1.95%)
Mar 20, 2023 22.50 23.57 22.50 23.56 1,785,061 +1.42(+6.41%)
Mar 17, 2023 21.81 22.47 21.65 22.14 2,302,792 +0.41(+1.89%)
Mar 16, 2023 20.95 22.33 20.65 21.73 1,473,104 +0.64(+3.03%)
Mar 15, 2023 20.16 21.65 19.85 21.09 2,468,914 +0.51(+2.48%)
Mar 14, 2023 20.76 20.89 20.44 20.58 839,588 +0.08(+0.39%)
Mar 13, 2023 19.87 20.68 19.66 20.50 1,354,801 +0.41(+2.04%)
Mar 10, 2023 20.92 20.92 19.63 20.09 2,046,117 -0.80(-3.83%)
Mar 09, 2023 21.66 21.80 20.66 20.89 1,054,541 -0.89(-4.09%)
Mar 08, 2023 21.49 21.93 21.25 21.78 765,517 +0.30(+1.40%)
Mar 07, 2023 22.01 22.12 21.16 21.48 808,510 -0.45(-2.05%)
Mar 06, 2023 21.64 22.05 21.24 21.93 1,426,727 +0.59(+2.76%)
Mar 03, 2023 21.35 21.57 20.84 21.34 1,186,768 +0.21(+0.99%)
Mar 02, 2023 20.38 21.39 20.38 21.13 1,475,422 +0.68(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.