NYSE - Nasdaq Real Time Price • USD
Manchester United plc (MANU)
As of 11:07 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.55 | 15.79 | 15.59 | 15.72 | 15.72 | 96,797 |
Apr 23, 2024 | 15.40 | 15.72 | 15.23 | 15.55 | 15.55 | 447,000 |
Apr 22, 2024 | 15.10 | 15.53 | 15.03 | 15.42 | 15.42 | 787,500 |
Apr 19, 2024 | 14.73 | 15.15 | 14.71 | 15.10 | 15.10 | 570,400 |
Apr 18, 2024 | 14.82 | 14.92 | 14.76 | 14.88 | 14.88 | 402,900 |
Apr 17, 2024 | 14.73 | 14.82 | 14.57 | 14.79 | 14.79 | 804,700 |
Apr 16, 2024 | 14.41 | 14.64 | 14.31 | 14.52 | 14.52 | 518,400 |
Apr 15, 2024 | 14.78 | 14.84 | 14.31 | 14.46 | 14.46 | 487,500 |
Apr 12, 2024 | 14.59 | 14.81 | 14.48 | 14.71 | 14.71 | 748,900 |
Apr 11, 2024 | 14.91 | 14.93 | 14.64 | 14.66 | 14.66 | 479,300 |
Apr 10, 2024 | 14.67 | 14.92 | 14.67 | 14.88 | 14.88 | 230,600 |
Apr 9, 2024 | 14.82 | 14.98 | 14.77 | 14.90 | 14.90 | 265,700 |
Apr 8, 2024 | 14.90 | 14.98 | 14.66 | 14.79 | 14.79 | 445,400 |
Apr 5, 2024 | 14.49 | 15.05 | 14.44 | 14.85 | 14.85 | 932,400 |
Apr 4, 2024 | 14.08 | 14.57 | 14.02 | 14.57 | 14.57 | 1,008,500 |
Apr 3, 2024 | 14.07 | 14.22 | 13.85 | 13.98 | 13.98 | 527,400 |
Apr 2, 2024 | 13.79 | 14.10 | 13.69 | 14.07 | 14.07 | 400,600 |
Apr 1, 2024 | 13.95 | 13.99 | 13.61 | 13.87 | 13.87 | 673,000 |
Mar 28, 2024 | 14.19 | 14.31 | 13.95 | 13.96 | 13.96 | 733,000 |
Mar 27, 2024 | 13.87 | 14.13 | 13.82 | 14.12 | 14.12 | 656,200 |
Mar 26, 2024 | 14.05 | 14.07 | 13.83 | 13.83 | 13.83 | 469,900 |
Mar 25, 2024 | 13.82 | 14.11 | 13.82 | 14.01 | 14.01 | 851,100 |
Mar 22, 2024 | 13.77 | 13.86 | 13.50 | 13.81 | 13.81 | 927,900 |
Mar 21, 2024 | 13.78 | 13.88 | 13.66 | 13.73 | 13.73 | 934,800 |
Mar 20, 2024 | 13.97 | 13.97 | 13.60 | 13.79 | 13.79 | 1,268,200 |
Mar 19, 2024 | 14.09 | 14.16 | 13.79 | 13.99 | 13.99 | 946,300 |
Mar 18, 2024 | 14.20 | 14.44 | 14.05 | 14.11 | 14.11 | 1,526,900 |
Mar 15, 2024 | 14.18 | 14.48 | 13.93 | 14.35 | 14.35 | 1,438,900 |
Mar 14, 2024 | 14.62 | 14.62 | 14.14 | 14.22 | 14.22 | 1,207,500 |
Mar 13, 2024 | 14.27 | 14.79 | 14.17 | 14.67 | 14.67 | 1,410,500 |
Mar 12, 2024 | 14.51 | 14.51 | 14.00 | 14.36 | 14.36 | 883,500 |
Mar 11, 2024 | 14.35 | 14.47 | 14.15 | 14.20 | 14.20 | 716,600 |
Mar 8, 2024 | 14.50 | 14.72 | 14.21 | 14.37 | 14.37 | 988,000 |
Mar 7, 2024 | 14.35 | 14.53 | 14.27 | 14.43 | 14.43 | 573,500 |
Mar 6, 2024 | 14.36 | 14.40 | 14.15 | 14.37 | 14.37 | 1,312,600 |
Mar 5, 2024 | 14.38 | 14.43 | 14.20 | 14.37 | 14.37 | 737,900 |
Mar 4, 2024 | 14.84 | 14.85 | 14.27 | 14.36 | 14.36 | 1,129,100 |
Mar 1, 2024 | 15.18 | 15.22 | 14.80 | 14.83 | 14.83 | 1,093,400 |
Feb 29, 2024 | 15.47 | 15.49 | 15.15 | 15.20 | 15.20 | 767,500 |
Feb 28, 2024 | 15.33 | 15.47 | 15.25 | 15.33 | 15.33 | 868,900 |
Feb 27, 2024 | 15.33 | 15.58 | 15.14 | 15.43 | 15.43 | 1,462,100 |
Feb 26, 2024 | 15.54 | 15.54 | 15.27 | 15.33 | 15.33 | 1,859,900 |
Feb 23, 2024 | 15.40 | 15.79 | 15.16 | 15.51 | 15.51 | 3,188,000 |
Feb 22, 2024 | 16.05 | 16.09 | 15.23 | 15.41 | 15.41 | 7,750,900 |
Feb 21, 2024 | 16.85 | 16.97 | 15.60 | 15.99 | 15.99 | 4,674,900 |
Feb 20, 2024 | 17.53 | 17.56 | 16.96 | 17.50 | 17.50 | 718,800 |
Feb 16, 2024 | 18.69 | 18.70 | 17.56 | 17.57 | 17.57 | 1,117,000 |
Feb 15, 2024 | 18.45 | 19.42 | 18.45 | 18.62 | 18.62 | 1,829,300 |
Feb 14, 2024 | 21.32 | 21.92 | 21.25 | 21.50 | 21.50 | 1,627,600 |
Feb 13, 2024 | 21.03 | 21.55 | 20.64 | 21.31 | 21.31 | 5,806,900 |
Feb 12, 2024 | 19.90 | 19.91 | 18.95 | 19.60 | 19.60 | 1,818,800 |
Feb 9, 2024 | 21.69 | 21.84 | 21.09 | 21.13 | 21.13 | 3,397,800 |
Feb 8, 2024 | 21.46 | 22.00 | 21.39 | 21.70 | 21.70 | 3,655,800 |
Feb 7, 2024 | 20.50 | 21.43 | 20.48 | 21.36 | 21.36 | 6,020,400 |
Feb 6, 2024 | 19.95 | 20.69 | 19.84 | 20.64 | 20.64 | 3,612,600 |
Feb 5, 2024 | 19.82 | 19.97 | 19.55 | 19.95 | 19.95 | 1,986,900 |
Feb 2, 2024 | 19.71 | 20.11 | 19.63 | 19.83 | 19.83 | 1,002,800 |
Feb 1, 2024 | 19.55 | 19.85 | 19.30 | 19.73 | 19.73 | 1,002,700 |
Jan 31, 2024 | 19.53 | 19.55 | 19.36 | 19.36 | 19.36 | 705,500 |
Jan 30, 2024 | 19.50 | 19.56 | 19.38 | 19.49 | 19.49 | 3,145,500 |
Jan 29, 2024 | 19.65 | 19.66 | 19.40 | 19.52 | 19.52 | 1,056,900 |
Jan 26, 2024 | 19.49 | 19.51 | 19.37 | 19.50 | 19.50 | 1,136,600 |
Jan 25, 2024 | 19.85 | 19.85 | 19.44 | 19.48 | 19.48 | 1,707,200 |
Jan 24, 2024 | 19.70 | 19.71 | 19.23 | 19.56 | 19.56 | 2,058,300 |
Jan 23, 2024 | 19.70 | 19.76 | 19.30 | 19.43 | 19.43 | 1,967,100 |
Jan 22, 2024 | 20.48 | 20.50 | 19.65 | 19.66 | 19.66 | 2,083,000 |
Jan 19, 2024 | 20.31 | 20.72 | 20.22 | 20.57 | 20.57 | 1,503,200 |
Jan 18, 2024 | 20.00 | 20.44 | 19.96 | 20.20 | 20.20 | 1,240,500 |
Jan 17, 2024 | 21.16 | 21.16 | 19.82 | 19.97 | 19.97 | 5,065,900 |
Jan 16, 2024 | 21.01 | 21.21 | 20.92 | 21.20 | 21.20 | 965,100 |
Jan 12, 2024 | 21.10 | 21.32 | 20.93 | 21.22 | 21.22 | 943,500 |
Jan 11, 2024 | 20.84 | 21.12 | 20.74 | 21.12 | 21.12 | 772,900 |
Jan 10, 2024 | 20.85 | 20.91 | 20.71 | 20.91 | 20.91 | 801,700 |
Jan 9, 2024 | 20.28 | 20.85 | 20.12 | 20.82 | 20.82 | 1,345,500 |
Jan 8, 2024 | 20.05 | 20.30 | 19.97 | 20.30 | 20.30 | 906,000 |
Jan 5, 2024 | 19.94 | 20.24 | 19.94 | 20.09 | 20.09 | 862,500 |
Jan 4, 2024 | 20.00 | 20.28 | 19.96 | 20.09 | 20.09 | 1,118,000 |
Jan 3, 2024 | 20.03 | 20.14 | 19.90 | 19.94 | 19.94 | 1,169,300 |
Jan 2, 2024 | 20.19 | 20.33 | 20.10 | 20.13 | 20.13 | 1,448,600 |
Dec 29, 2023 | 20.39 | 20.50 | 20.32 | 20.38 | 20.38 | 837,500 |
Dec 28, 2023 | 20.55 | 20.60 | 20.39 | 20.43 | 20.43 | 1,385,100 |
Dec 27, 2023 | 20.54 | 20.67 | 20.25 | 20.57 | 20.57 | 1,459,100 |
Dec 26, 2023 | 20.10 | 20.84 | 20.06 | 20.52 | 20.52 | 5,365,100 |
Dec 22, 2023 | 19.70 | 19.92 | 19.57 | 19.84 | 19.84 | 718,900 |
Dec 21, 2023 | 19.75 | 19.75 | 19.48 | 19.64 | 19.64 | 558,300 |
Dec 20, 2023 | 19.70 | 20.00 | 19.42 | 19.42 | 19.42 | 488,800 |
Dec 19, 2023 | 19.44 | 19.75 | 19.30 | 19.74 | 19.74 | 630,100 |
Dec 18, 2023 | 19.46 | 19.88 | 19.41 | 19.50 | 19.50 | 701,200 |
Dec 15, 2023 | 19.41 | 19.60 | 19.21 | 19.60 | 19.60 | 666,200 |
Dec 14, 2023 | 19.30 | 19.51 | 19.14 | 19.34 | 19.34 | 712,700 |
Dec 13, 2023 | 19.32 | 19.55 | 19.21 | 19.34 | 19.34 | 554,600 |
Dec 12, 2023 | 19.37 | 19.59 | 19.12 | 19.35 | 19.35 | 680,200 |
Dec 11, 2023 | 19.50 | 19.54 | 18.98 | 19.30 | 19.30 | 690,600 |
Dec 8, 2023 | 19.39 | 19.60 | 19.29 | 19.51 | 19.51 | 395,000 |
Dec 7, 2023 | 19.51 | 19.53 | 19.24 | 19.36 | 19.36 | 458,600 |
Dec 6, 2023 | 19.68 | 19.80 | 19.28 | 19.62 | 19.62 | 705,100 |
Dec 5, 2023 | 19.61 | 19.73 | 19.54 | 19.68 | 19.68 | 803,600 |
Dec 4, 2023 | 19.29 | 19.77 | 19.29 | 19.64 | 19.64 | 1,026,600 |
Dec 1, 2023 | 19.21 | 19.39 | 19.11 | 19.35 | 19.35 | 484,000 |
Nov 30, 2023 | 19.29 | 19.49 | 18.97 | 19.49 | 19.49 | 324,400 |
Nov 29, 2023 | 19.55 | 19.69 | 19.14 | 19.30 | 19.30 | 606,300 |
Nov 28, 2023 | 19.62 | 19.66 | 19.20 | 19.50 | 19.50 | 1,083,900 |
Nov 27, 2023 | 19.20 | 19.84 | 19.10 | 19.67 | 19.67 | 987,400 |
Nov 24, 2023 | 19.19 | 19.35 | 19.05 | 19.25 | 19.25 | 553,600 |
Nov 22, 2023 | 19.00 | 19.46 | 18.85 | 19.09 | 19.09 | 560,400 |
Nov 21, 2023 | 19.17 | 19.22 | 18.76 | 18.80 | 18.80 | 634,800 |
Nov 20, 2023 | 19.79 | 20.04 | 19.18 | 19.22 | 19.22 | 1,118,300 |
Nov 17, 2023 | 19.82 | 20.35 | 19.28 | 19.88 | 19.88 | 3,757,200 |
Nov 16, 2023 | 18.43 | 18.75 | 18.16 | 18.43 | 18.43 | 963,400 |
Nov 15, 2023 | 18.72 | 19.05 | 18.19 | 18.43 | 18.43 | 1,133,600 |
Nov 14, 2023 | 18.25 | 19.99 | 18.05 | 18.83 | 18.83 | 1,724,000 |
Nov 13, 2023 | 18.14 | 18.23 | 17.89 | 17.93 | 17.93 | 440,100 |
Nov 10, 2023 | 18.11 | 18.13 | 17.81 | 18.10 | 18.10 | 306,200 |
Nov 9, 2023 | 18.06 | 18.46 | 17.74 | 18.03 | 18.03 | 447,200 |
Nov 8, 2023 | 18.25 | 18.36 | 18.03 | 18.05 | 18.05 | 484,100 |
Nov 7, 2023 | 18.06 | 18.52 | 18.06 | 18.32 | 18.32 | 808,200 |
Nov 6, 2023 | 18.61 | 18.69 | 18.13 | 18.15 | 18.15 | 554,300 |
Nov 3, 2023 | 18.66 | 18.78 | 18.33 | 18.69 | 18.69 | 716,000 |
Nov 2, 2023 | 18.00 | 18.09 | 17.75 | 17.92 | 17.92 | 559,900 |
Nov 1, 2023 | 17.87 | 18.01 | 17.56 | 17.92 | 17.92 | 480,300 |
Oct 31, 2023 | 17.98 | 18.03 | 17.65 | 17.93 | 17.93 | 537,200 |
Oct 30, 2023 | 17.86 | 17.99 | 17.56 | 17.99 | 17.99 | 577,900 |
Oct 27, 2023 | 17.66 | 18.06 | 17.63 | 17.69 | 17.69 | 857,800 |
Oct 26, 2023 | 17.43 | 17.77 | 17.10 | 17.73 | 17.73 | 1,046,400 |
Oct 25, 2023 | 18.01 | 18.34 | 17.72 | 17.75 | 17.75 | 729,000 |
Oct 24, 2023 | 17.72 | 18.03 | 17.61 | 17.78 | 17.78 | 606,000 |
Oct 23, 2023 | 17.96 | 17.96 | 17.47 | 17.60 | 17.60 | 1,063,600 |
Oct 20, 2023 | 17.55 | 18.26 | 17.53 | 18.09 | 18.09 | 1,213,600 |
Oct 19, 2023 | 17.75 | 17.77 | 17.02 | 17.50 | 17.50 | 1,866,300 |
Oct 18, 2023 | 18.18 | 18.27 | 17.48 | 17.55 | 17.55 | 1,541,000 |
Oct 17, 2023 | 17.64 | 17.95 | 17.21 | 17.87 | 17.87 | 2,104,700 |
Oct 16, 2023 | 18.16 | 18.93 | 17.33 | 17.90 | 17.90 | 6,957,200 |
Oct 13, 2023 | 19.69 | 20.28 | 19.65 | 19.98 | 19.98 | 579,700 |
Oct 12, 2023 | 19.85 | 20.51 | 18.51 | 19.74 | 19.74 | 3,276,100 |
Oct 11, 2023 | 19.09 | 20.13 | 19.06 | 19.90 | 19.90 | 1,484,800 |
Oct 10, 2023 | 18.58 | 19.23 | 18.57 | 19.00 | 19.00 | 1,844,400 |
Oct 9, 2023 | 18.99 | 19.20 | 18.70 | 18.86 | 18.86 | 682,600 |
Oct 6, 2023 | 19.01 | 19.59 | 18.98 | 19.39 | 19.39 | 954,500 |
Oct 5, 2023 | 19.34 | 19.61 | 18.98 | 19.12 | 19.12 | 841,300 |
Oct 4, 2023 | 19.38 | 19.63 | 19.13 | 19.41 | 19.41 | 529,300 |
Oct 3, 2023 | 19.20 | 19.50 | 18.75 | 19.33 | 19.33 | 909,100 |
Oct 2, 2023 | 19.80 | 19.98 | 18.71 | 19.41 | 19.41 | 1,354,000 |
Sep 29, 2023 | 20.13 | 20.13 | 19.66 | 19.79 | 19.79 | 425,300 |
Sep 28, 2023 | 20.20 | 20.21 | 19.76 | 19.96 | 19.96 | 554,200 |
Sep 27, 2023 | 19.55 | 20.53 | 19.51 | 20.25 | 20.25 | 1,169,300 |
Sep 26, 2023 | 19.59 | 20.05 | 19.30 | 19.41 | 19.41 | 935,600 |
Sep 25, 2023 | 18.50 | 19.91 | 18.50 | 19.36 | 19.36 | 983,200 |
Sep 22, 2023 | 18.64 | 18.88 | 18.34 | 18.58 | 18.58 | 378,700 |
Sep 21, 2023 | 18.72 | 18.83 | 18.18 | 18.27 | 18.27 | 996,700 |
Sep 20, 2023 | 19.00 | 19.32 | 18.84 | 18.85 | 18.85 | 838,000 |
Sep 19, 2023 | 19.27 | 19.27 | 18.83 | 18.94 | 18.94 | 650,800 |
Sep 18, 2023 | 19.30 | 19.65 | 19.09 | 19.46 | 19.46 | 1,238,100 |
Sep 15, 2023 | 19.68 | 19.87 | 19.08 | 19.09 | 19.09 | 712,600 |
Sep 14, 2023 | 19.55 | 19.85 | 19.37 | 19.77 | 19.77 | 761,100 |
Sep 13, 2023 | 19.60 | 19.94 | 19.41 | 19.48 | 19.48 | 636,500 |
Sep 12, 2023 | 19.83 | 20.13 | 19.70 | 19.74 | 19.74 | 619,500 |
Sep 11, 2023 | 19.86 | 20.20 | 19.41 | 19.83 | 19.83 | 1,102,000 |
Sep 8, 2023 | 19.66 | 20.63 | 19.65 | 20.01 | 20.01 | 1,476,000 |
Sep 7, 2023 | 19.52 | 20.10 | 19.50 | 19.74 | 19.74 | 1,044,500 |
Sep 6, 2023 | 19.81 | 20.15 | 18.62 | 19.77 | 19.77 | 3,361,700 |
Sep 5, 2023 | 20.90 | 21.47 | 18.50 | 19.35 | 19.35 | 7,521,000 |
Sep 1, 2023 | 22.89 | 23.75 | 22.69 | 23.66 | 23.66 | 719,500 |
Aug 31, 2023 | 23.37 | 23.37 | 22.57 | 22.81 | 22.81 | 580,200 |
Aug 30, 2023 | 23.01 | 23.21 | 22.79 | 23.15 | 23.15 | 440,300 |
Aug 29, 2023 | 23.50 | 23.69 | 23.06 | 23.08 | 23.08 | 487,500 |
Aug 28, 2023 | 23.35 | 23.63 | 23.20 | 23.50 | 23.50 | 527,600 |
Aug 25, 2023 | 23.46 | 23.55 | 23.12 | 23.37 | 23.37 | 584,400 |
Aug 24, 2023 | 23.26 | 23.44 | 22.75 | 23.06 | 23.06 | 820,100 |
Aug 23, 2023 | 22.70 | 23.39 | 22.54 | 23.38 | 23.38 | 1,750,500 |
Aug 22, 2023 | 21.90 | 21.95 | 21.63 | 21.80 | 21.80 | 365,800 |
Aug 21, 2023 | 22.21 | 22.38 | 21.44 | 21.83 | 21.83 | 488,400 |
Aug 18, 2023 | 22.00 | 23.00 | 21.92 | 22.27 | 22.27 | 1,042,700 |
Aug 17, 2023 | 23.19 | 23.35 | 22.83 | 23.06 | 23.06 | 477,400 |
Aug 16, 2023 | 23.63 | 23.63 | 23.01 | 23.13 | 23.13 | 543,400 |
Aug 15, 2023 | 23.87 | 24.50 | 22.82 | 23.63 | 23.63 | 1,688,200 |
Aug 14, 2023 | 23.90 | 24.60 | 23.40 | 24.18 | 24.18 | 2,267,300 |
Aug 11, 2023 | 22.80 | 23.01 | 22.61 | 22.90 | 22.90 | 422,700 |
Aug 10, 2023 | 22.95 | 23.49 | 22.71 | 22.84 | 22.84 | 681,600 |
Aug 9, 2023 | 23.50 | 23.63 | 22.62 | 22.95 | 22.95 | 603,400 |
Aug 8, 2023 | 23.22 | 23.85 | 22.70 | 23.43 | 23.43 | 1,276,600 |
Aug 7, 2023 | 21.65 | 23.46 | 21.54 | 23.44 | 23.44 | 3,493,400 |
Aug 4, 2023 | 20.28 | 20.54 | 20.03 | 20.48 | 20.48 | 627,200 |
Aug 3, 2023 | 20.25 | 20.81 | 19.89 | 20.12 | 20.12 | 659,300 |
Aug 2, 2023 | 20.15 | 20.92 | 19.73 | 20.46 | 20.46 | 2,449,600 |
Aug 1, 2023 | 22.01 | 22.35 | 19.75 | 20.26 | 20.26 | 3,353,100 |
Jul 31, 2023 | 22.42 | 22.64 | 22.08 | 22.16 | 22.16 | 823,000 |
Jul 28, 2023 | 22.17 | 22.70 | 22.05 | 22.52 | 22.52 | 895,400 |
Jul 27, 2023 | 22.37 | 22.45 | 21.90 | 22.01 | 22.01 | 486,300 |
Jul 26, 2023 | 22.23 | 22.53 | 22.10 | 22.27 | 22.27 | 856,100 |
Jul 25, 2023 | 22.02 | 22.51 | 21.83 | 22.31 | 22.31 | 777,200 |
Jul 24, 2023 | 21.70 | 22.26 | 21.37 | 22.26 | 22.26 | 927,600 |
Jul 21, 2023 | 22.01 | 22.05 | 21.34 | 21.62 | 21.62 | 1,297,100 |
Jul 20, 2023 | 21.91 | 22.24 | 21.64 | 21.95 | 21.95 | 898,400 |
Jul 19, 2023 | 23.55 | 23.84 | 21.78 | 22.07 | 22.07 | 2,998,800 |
Jul 18, 2023 | 23.74 | 24.58 | 23.48 | 23.64 | 23.64 | 1,066,200 |
Jul 17, 2023 | 22.80 | 24.23 | 22.40 | 23.65 | 23.65 | 1,942,500 |
Jul 14, 2023 | 22.95 | 23.22 | 22.79 | 22.92 | 22.92 | 912,400 |
Jul 13, 2023 | 23.10 | 23.28 | 22.50 | 22.95 | 22.95 | 757,100 |
Jul 12, 2023 | 22.75 | 22.93 | 22.38 | 22.92 | 22.92 | 973,500 |
Jul 11, 2023 | 23.24 | 23.50 | 22.53 | 22.75 | 22.75 | 1,078,300 |
Jul 10, 2023 | 24.09 | 24.21 | 22.98 | 23.18 | 23.18 | 1,208,800 |
Jul 7, 2023 | 24.21 | 24.55 | 23.95 | 24.26 | 24.26 | 1,000,000 |
Jul 6, 2023 | 24.12 | 24.55 | 23.54 | 24.31 | 24.31 | 1,336,500 |
Jul 5, 2023 | 24.43 | 25.09 | 24.31 | 24.46 | 24.46 | 2,050,300 |
Jul 3, 2023 | 24.49 | 24.69 | 24.20 | 24.41 | 24.41 | 664,900 |
Jun 30, 2023 | 24.87 | 24.94 | 24.21 | 24.38 | 24.38 | 1,273,400 |
Jun 29, 2023 | 24.99 | 24.99 | 23.87 | 24.57 | 24.57 | 2,059,900 |
Jun 28, 2023 | 23.60 | 26.00 | 23.37 | 25.12 | 25.12 | 4,220,000 |
Jun 27, 2023 | 22.26 | 24.21 | 21.43 | 24.00 | 24.00 | 2,426,700 |
Jun 26, 2023 | 22.41 | 22.79 | 21.80 | 22.35 | 22.35 | 1,695,900 |
Jun 23, 2023 | 22.99 | 23.60 | 22.56 | 22.60 | 22.60 | 1,450,200 |
Jun 22, 2023 | 22.68 | 23.73 | 22.50 | 23.08 | 23.08 | 1,686,000 |
Jun 21, 2023 | 22.53 | 23.30 | 22.52 | 22.75 | 22.75 | 1,592,300 |
Jun 20, 2023 | 23.61 | 23.63 | 22.28 | 22.50 | 22.50 | 2,378,400 |
Jun 16, 2023 | 24.91 | 24.95 | 23.45 | 23.65 | 23.65 | 3,327,500 |
Jun 15, 2023 | 23.75 | 26.64 | 22.96 | 24.81 | 24.81 | 12,284,100 |
Jun 14, 2023 | 22.50 | 23.79 | 22.35 | 23.22 | 23.22 | 2,833,200 |
Jun 13, 2023 | 22.33 | 23.17 | 21.59 | 22.90 | 22.90 | 9,670,300 |
Jun 12, 2023 | 19.16 | 20.23 | 18.80 | 20.13 | 20.13 | 1,878,500 |
Jun 9, 2023 | 18.50 | 19.68 | 18.50 | 19.36 | 19.36 | 1,630,400 |
Jun 8, 2023 | 19.04 | 19.23 | 18.39 | 18.48 | 18.48 | 1,353,200 |
Jun 7, 2023 | 19.25 | 19.39 | 18.61 | 18.94 | 18.94 | 2,033,600 |
Jun 6, 2023 | 18.03 | 18.68 | 17.60 | 18.41 | 18.41 | 1,109,000 |
Jun 5, 2023 | 18.60 | 18.74 | 18.03 | 18.05 | 18.05 | 1,232,500 |
Jun 2, 2023 | 18.73 | 18.88 | 18.28 | 18.82 | 18.82 | 1,299,200 |
Jun 1, 2023 | 19.19 | 19.21 | 18.46 | 18.58 | 18.58 | 1,433,200 |
May 31, 2023 | 18.62 | 19.93 | 18.19 | 19.32 | 19.32 | 2,595,600 |
May 30, 2023 | 18.98 | 19.21 | 18.04 | 18.68 | 18.68 | 1,487,900 |
May 26, 2023 | 19.11 | 19.66 | 18.97 | 18.97 | 18.97 | 905,900 |
May 25, 2023 | 19.50 | 19.52 | 19.10 | 19.25 | 19.25 | 531,200 |
May 24, 2023 | 19.21 | 19.54 | 19.05 | 19.52 | 19.52 | 877,800 |
May 23, 2023 | 19.52 | 19.64 | 19.02 | 19.18 | 19.18 | 962,400 |
May 22, 2023 | 18.63 | 19.66 | 18.47 | 19.58 | 19.58 | 1,729,200 |
May 19, 2023 | 18.80 | 19.48 | 18.68 | 18.72 | 18.72 | 1,493,900 |
May 18, 2023 | 19.05 | 19.24 | 18.55 | 18.84 | 18.84 | 1,492,600 |
May 17, 2023 | 19.82 | 20.25 | 18.72 | 19.16 | 19.16 | 2,674,400 |
May 16, 2023 | 18.85 | 19.74 | 18.55 | 18.97 | 18.97 | 2,054,600 |
May 15, 2023 | 18.21 | 18.94 | 18.17 | 18.85 | 18.85 | 1,806,700 |
May 12, 2023 | 18.40 | 19.43 | 17.26 | 18.13 | 18.13 | 2,621,400 |
May 11, 2023 | 18.88 | 19.16 | 18.05 | 18.37 | 18.37 | 2,236,200 |
May 10, 2023 | 20.07 | 20.70 | 19.86 | 20.30 | 20.30 | 1,112,800 |
May 9, 2023 | 19.10 | 20.51 | 18.83 | 20.09 | 20.09 | 2,062,600 |
May 8, 2023 | 19.09 | 19.44 | 18.68 | 18.72 | 18.72 | 901,900 |
May 5, 2023 | 19.39 | 19.53 | 18.98 | 19.07 | 19.07 | 1,207,500 |
May 4, 2023 | 20.05 | 20.20 | 19.21 | 19.34 | 19.34 | 775,200 |
May 3, 2023 | 19.05 | 20.48 | 18.85 | 20.13 | 20.13 | 1,045,800 |
May 2, 2023 | 19.40 | 19.65 | 19.08 | 19.17 | 19.17 | 858,000 |
May 1, 2023 | 19.20 | 19.53 | 18.85 | 19.14 | 19.14 | 2,018,700 |
Apr 28, 2023 | 20.50 | 21.25 | 19.90 | 20.05 | 20.05 | 2,248,500 |
Apr 27, 2023 | 20.62 | 21.02 | 20.41 | 20.60 | 20.60 | 1,030,600 |
Apr 26, 2023 | 21.20 | 21.36 | 20.36 | 20.57 | 20.57 | 1,273,900 |
Apr 25, 2023 | 21.52 | 21.59 | 20.97 | 21.00 | 21.00 | 683,600 |
Apr 24, 2023 | 21.00 | 21.60 | 20.92 | 21.53 | 21.53 | 809,600 |
Related Tickers
MSGS Madison Square Garden Sports Corp.
185.67
+0.31%
BATRA Atlanta Braves Holdings, Inc.
41.16
-0.07%
FWONA Formula One Group
61.99
-0.58%
BATRK Atlanta Braves Holdings, Inc.
38.11
-0.48%
FWONK Formula One Group
69.53
-0.22%
BVB.DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.7200
-1.46%
IMAX IMAX Corporation
17.63
+1.09%
PARAA Paramount Global
22.99
-0.58%
FOX Fox Corporation
29.21
+0.09%
PLAY Dave & Buster's Entertainment, Inc.
54.68
-2.58%