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 31, 2012 1.070 1.080 1.050 1.080 11,039 -0.02(-1.82%)
May 30, 2012 1.100 1.100 1.070 1.100 25,922 -0.04(-3.51%)
May 29, 2012 1.140 1.140 1.140 1.140 796 +0.04(+3.64%)
May 25, 2012 1.100 1.100 1.100 1.100 13,628 +0.00(+0.00%)
May 24, 2012 1.140 1.140 1.100 1.100 18,642 -0.07(-5.98%)
May 23, 2012 1.160 1.170 1.130 1.170 12,078 -0.02(-1.35%)
May 22, 2012 1.180 1.200 1.180 1.186 34,555 -0.03(-2.79%)
May 21, 2012 1.200 1.220 1.200 1.220 7,134 +0.04(+3.39%)
May 18, 2012 1.160 1.200 1.160 1.180 11,599 -0.03(-2.48%)
May 17, 2012 1.200 1.230 1.190 1.210 45,197 -0.07(-5.47%)
May 16, 2012 1.290 1.290 1.280 1.280 104,954 +0.00(+0.00%)
May 15, 2012 1.266 1.280 1.235 1.280 378,727 -0.02(-1.54%)
May 14, 2012 1.290 1.300 1.290 1.300 26,471 -0.07(-5.11%)
May 11, 2012 1.370 1.370 1.370 1.370 1,920 +0.03(+2.24%)
May 10, 2012 1.330 1.350 1.330 1.340 209,705 +0.03(+2.29%)
May 09, 2012 1.320 1.350 1.310 1.310 25,680 -0.01(-0.76%)
May 08, 2012 1.370 1.370 1.300 1.320 30,325 -0.12(-8.33%)
May 07, 2012 1.440 1.440 1.400 1.440 20,936 +0.01(+0.70%)
May 04, 2012 1.410 1.430 1.410 1.430 14,271 -0.03(-2.05%)
May 03, 2012 1.510 1.510 1.460 1.460 65,926 -0.07(-4.58%)
May 02, 2012 1.530 1.570 1.510 1.530 51,565 -0.06(-3.77%)
May 01, 2012 1.580 1.590 1.560 1.590 11,294 -0.06(-3.64%)
Apr 30, 2012 1.650 1.650 1.650 1.650 861 -0.07(-4.29%)
Apr 27, 2012 1.660 1.740 1.660 1.724 24,200 +0.22(+14.48%)
Apr 26, 2012 1.510 1.520 1.490 1.506 43,429 +0.01(+0.40%)
Apr 25, 2012 1.500 1.500 1.500 1.500 1,000 -0.03(-1.96%)
Apr 24, 2012 1.490 1.560 1.490 1.530 32,800 +0.07(+4.79%)
Apr 23, 2012 1.490 1.480 1.460 1.460 3,499 -0.04(-2.67%)
Apr 20, 2012 1.510 1.520 1.500 1.500 69,147 +0.03(+2.04%)
Apr 19, 2012 1.490 1.500 1.450 1.470 81,572 -0.11(-6.96%)
Apr 18, 2012 1.620 1.620 1.570 1.580 191,689 -0.11(-6.51%)
Apr 17, 2012 1.680 1.690 1.670 1.690 30,000 +0.02(+1.20%)
Apr 16, 2012 1.690 1.690 1.660 1.670 75,393 -0.04(-2.34%)
Apr 13, 2012 1.760 1.760 1.690 1.710 107,661 -0.11(-6.04%)
Apr 12, 2012 1.770 1.820 1.770 1.820 5,474 +0.03(+1.68%)
Apr 11, 2012 1.790 1.790 1.790 1.790 7,122 +0.03(+1.70%)
Apr 10, 2012 1.780 1.780 1.760 1.760 2,392 -0.12(-6.38%)
Apr 09, 2012 1.880 1.880 1.850 1.880 20,753 -0.03(-1.57%)
Apr 05, 2012 1.820 1.910 1.820 1.910 11,000 -0.04(-2.05%)
Apr 04, 2012 1.990 1.990 1.950 1.950 14,810 -0.07(-3.47%)
Apr 03, 2012 2.070 2.070 2.020 2.020 9,900 -0.12(-5.61%)
Apr 02, 2012 2.100 2.140 2.100 2.140 5,946 +0.02(+0.94%)
Mar 30, 2012 2.120 2.120 2.120 2.120 4,800 +0.05(+2.42%)
Mar 29, 2012 2.030 2.070 2.030 2.070 11,992 -0.05(-2.36%)
Mar 28, 2012 2.090 2.120 2.090 2.120 324,771 -0.01(-0.47%)
Mar 27, 2012 2.170 2.170 2.130 2.130 1,893 +0.04(+1.91%)
Mar 26, 2012 2.120 2.120 2.090 2.090 3,155 -0.04(-1.88%)
Mar 23, 2012 2.100 2.130 2.100 2.130 76,763 -0.03(-1.39%)
Mar 22, 2012 2.150 2.160 2.110 2.160 74,409 -0.05(-2.26%)
Mar 21, 2012 2.210 2.210 2.210 2.210 1,409 -0.01(-0.45%)
Mar 20, 2012 2.240 2.240 2.220 2.220 9,900 -0.03(-1.33%)
Mar 19, 2012 2.290 2.290 2.250 2.250 20,646 -0.01(-0.44%)
Mar 16, 2012 2.260 2.260 2.260 2.260 4,900 +0.04(+1.80%)
Mar 15, 2012 2.200 2.240 2.200 2.220 3,169 +0.04(+1.83%)
Mar 14, 2012 2.210 2.230 2.180 2.180 4,108 +0.01(+0.46%)
Mar 13, 2012 2.170 2.170 2.170 2.170 292 -0.02(-0.91%)
Mar 09, 2012 2.190 2.190 2.190 2.190 0 -0.01(-0.45%)
Mar 08, 2012 2.190 2.200 2.190 2.200 2,024 -0.10(-4.35%)
Mar 07, 2012 2.260 2.300 2.260 2.300 2,303 +0.00(+0.00%)
Mar 05, 2012 2.300 2.300 2.300 0 -0.08(-3.36%)
Mar 02, 2012 2.370 2.390 2.370 2.380 6,855 +0.07(+3.03%)
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.