Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Man Group Plc Unsp A (OP: MNGPY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 3.400 3.440 3.300 3.440 41,943 +0.04(+1.18%)
May 27, 2010 3.300 3.490 3.300 3.400 36,859 +0.31(+10.03%)
May 26, 2010 3.030 3.190 3.030 3.090 41,564 +0.13(+4.39%)
May 25, 2010 2.920 3.090 2.920 2.960 27,184 -0.09(-2.95%)
May 24, 2010 3.030 3.160 3.030 3.050 48,251 -0.01(-0.33%)
May 21, 2010 2.930 3.120 2.930 3.060 75,619 +0.03(+0.99%)
May 20, 2010 3.100 3.150 2.980 3.030 48,532 -0.07(-2.26%)
May 19, 2010 3.180 3.180 3.010 3.100 41,859 -0.25(-7.46%)
May 18, 2010 3.280 3.400 3.100 3.350 59,841 +0.39(+13.18%)
May 17, 2010 3.010 3.010 2.890 2.960 41,381 -0.29(-8.92%)
May 14, 2010 3.270 3.310 3.200 3.250 124,787 -0.07(-2.11%)
May 13, 2010 3.360 3.400 3.320 3.320 20,020 -0.09(-2.64%)
May 12, 2010 3.370 3.466 3.360 3.410 8,410,635 +0.00(+0.00%)
May 11, 2010 3.330 3.410 3.330 3.410 71,308 +0.02(+0.59%)
May 10, 2010 3.490 3.490 3.380 3.390 58,802 +0.29(+9.35%)
May 07, 2010 3.220 3.260 3.050 3.100 69,131 -0.15(-4.62%)
May 06, 2010 3.410 3.450 3.150 3.250 50,131 -0.20(-5.80%)
May 05, 2010 3.470 3.470 3.420 3.450 39,088 -0.16(-4.43%)
May 04, 2010 3.600 3.670 3.540 3.610 49,431 -0.20(-5.25%)
May 03, 2010 3.790 3.810 3.670 3.810 17,952 +0.01(+0.26%)
Apr 30, 2010 3.790 3.810 3.660 3.800 29,785 +0.01(+0.26%)
Apr 29, 2010 3.720 3.870 3.698 3.790 38,912 +0.11(+2.99%)
Apr 28, 2010 3.730 3.730 3.599 3.680 428,297 -0.13(-3.41%)
Apr 27, 2010 3.860 3.900 3.759 3.810 182,787 -0.26(-6.39%)
Apr 26, 2010 4.040 4.170 4.030 4.070 39,156 +0.00(+0.00%)
Apr 23, 2010 3.990 4.070 3.960 4.070 16,713 +0.05(+1.24%)
Apr 22, 2010 3.970 4.030 3.900 4.020 42,597 -0.10(-2.43%)
Apr 21, 2010 4.020 4.120 3.970 4.120 25,709 -0.06(-1.44%)
Apr 20, 2010 4.070 4.180 4.020 4.180 8,967 +0.22(+5.56%)
Apr 19, 2010 3.990 4.100 3.920 3.960 40,404 -0.22(-5.26%)
Apr 16, 2010 4.260 4.280 3.990 4.180 28,609 +0.01(+0.24%)
Apr 15, 2010 4.130 4.290 4.130 4.170 18,991 -0.02(-0.48%)
Apr 14, 2010 4.180 4.290 4.130 4.190 19,813 +0.01(+0.24%)
Apr 13, 2010 4.200 4.260 4.120 4.180 25,435 +0.06(+1.46%)
Apr 12, 2010 4.090 4.120 4.060 4.120 64,859 +0.02(+0.49%)
Apr 09, 2010 4.030 4.170 4.000 4.100 75,643 -0.04(-0.97%)
Apr 08, 2010 4.010 4.140 3.980 4.140 46,206 +0.04(+0.98%)
Apr 07, 2010 4.070 4.140 4.020 4.100 14,490 +0.19(+4.86%)
Apr 06, 2010 3.850 3.950 3.790 3.910 43,583 +0.14(+3.71%)
Apr 05, 2010 3.830 3.840 3.760 3.770 20,075 +0.01(+0.27%)
Apr 01, 2010 3.760 3.760 3.760 0 +0.01(+0.27%)
Mar 31, 2010 3.700 3.750 3.590 3.750 64,047 +0.03(+0.81%)
Mar 30, 2010 3.730 3.750 3.650 3.720 60,357 -0.08(-2.11%)
Mar 29, 2010 3.700 3.800 3.670 3.800 27,502 +0.09(+2.43%)
Mar 26, 2010 3.680 3.710 3.600 3.710 64,627 -0.05(-1.33%)
Mar 25, 2010 3.700 3.800 3.700 3.760 15,735,980 +0.11(+3.01%)
Mar 24, 2010 3.650 3.740 3.610 3.650 18,393 +0.03(+0.83%)
Mar 23, 2010 3.640 3.700 3.620 3.620 326,472 -0.13(-3.47%)
Mar 22, 2010 3.570 3.750 3.570 3.750 168,805 +0.01(+0.27%)
Mar 19, 2010 3.670 3.740 3.594 3.740 607,883 +0.07(+2.04%)
Mar 18, 2010 3.680 3.680 3.650 3.665 15,370,215 +0.06(+1.53%)
Mar 17, 2010 3.670 3.680 3.610 3.610 5,737 -0.14(-3.73%)
Mar 16, 2010 3.740 3.760 3.700 3.750 8,150 +0.10(+2.74%)
Mar 15, 2010 3.650 3.650 3.650 3.650 4,065 -0.18(-4.70%)
Mar 12, 2010 3.820 3.960 3.820 3.830 6,750 +0.11(+2.96%)
Mar 11, 2010 3.680 3.810 3.680 3.720 2,006 -0.06(-1.59%)
Mar 10, 2010 3.780 3.800 3.650 3.780 2,020 +0.07(+1.89%)
Mar 09, 2010 3.740 3.790 3.690 3.710 7,793 -0.16(-4.13%)
Mar 08, 2010 3.770 3.870 3.720 3.870 23,807 +0.15(+4.03%)
Mar 05, 2010 3.670 3.810 3.670 3.720 3,472 +0.13(+3.62%)
Mar 04, 2010 3.640 3.640 3.590 3.590 3,473 +0.02(+0.56%)
Mar 03, 2010 3.590 3.700 3.540 3.570 4,864 +0.13(+3.78%)
Mar 02, 2010 3.560 3.560 3.440 3.440 2,257 +0.08(+2.38%)
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.