Man Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 21, 2019 151.00 152.15 149.65 149.95 6,905,240
Jun 20, 2019 149.25 152.45 148.45 150.55 3,075,317
Jun 19, 2019 143.85 148.30 143.85 148.30 6,320,445
Jun 18, 2019 143.70 146.35 142.40 145.25 5,569,440
Jun 17, 2019 143.50 144.55 143.10 143.10 3,474,564
Jun 14, 2019 145.95 146.40 143.40 144.05 1,822,726
Jun 13, 2019 147.00 148.00 144.70 144.95 2,351,387
Jun 12, 2019 145.30 147.15 144.90 146.90 3,523,488
Jun 11, 2019 144.55 147.85 144.23 147.05 3,605,986
Jun 10, 2019 145.35 146.00 143.45 144.90 2,729,619
Jun 7, 2019 144.85 147.35 144.85 145.50 3,817,365
Jun 6, 2019 143.25 146.40 143.25 144.80 1,495,738
Jun 5, 2019 147.18 149.12 144.34 145.10 2,947,595
Jun 4, 2019 141.26 147.96 141.16 147.96 3,724,158
Jun 3, 2019 144.68 145.58 142.34 143.38 5,720,188
May 31, 2019 145.72 146.36 144.42 146.28 3,524,119
May 30, 2019 145.08 149.64 144.94 147.18 3,689,706
May 29, 2019 148.00 151.14 145.34 145.74 4,241,126
May 28, 2019 151.00 152.02 148.94 152.02 3,517,706
May 27, 2019 147.25 0.00 0.00 149.25 0
May 24, 2019 147.25 149.94 147.25 149.25 3,444,705
May 23, 2019 147.70 148.90 147.05 148.25 5,703,977
May 22, 2019 148.50 150.35 148.50 149.45 3,130,856
May 21, 2019 149.95 151.65 149.50 149.50 5,237,805
May 20, 2019 152.00 153.65 149.30 149.45 4,211,496
May 17, 2019 150.25 153.20 150.25 152.45 4,508,665
May 16, 2019 150.30 152.95 148.60 152.05 3,038,682
May 15, 2019 147.50 150.35 147.40 149.00 22,547,508
May 14, 2019 143.05 148.35 143.05 148.35 6,939,894
May 13, 2019 149.40 149.40 143.85 144.00 6,020,108
May 10, 2019 154.40 154.40 151.25 151.75 2,047,983
May 9, 2019 152.20 153.35 150.40 151.40 2,381,010
May 8, 2019 153.05 154.05 152.40 153.85 3,874,676
May 7, 2019 156.80 157.65 153.00 153.95 3,715,910
May 6, 2019 158.85 0.00 0.00 157.65 0
May 3, 2019 158.85 158.85 156.10 157.65 3,276,067
May 2, 2019 157.50 158.50 156.45 157.85 2,711,978
May 1, 2019 157.80 158.40 157.13 157.70 1,723,121
Apr 30, 2019 158.30 158.33 156.10 156.60 3,050,135
Apr 29, 2019 157.50 158.60 156.60 157.10 3,059,958
Apr 26, 2019 158.00 158.45 155.80 157.00 2,554,858
Apr 25, 2019 157.55 157.85 156.25 157.00 2,702,448
Apr 24, 2019 154.00 157.05 153.85 156.70 4,860,928
Apr 23, 2019 155.80 156.90 153.65 154.25 6,404,677
Apr 22, 2019 153.30 0.00 0.00 153.85 0
Apr 19, 2019 153.30 153.85 151.30 153.85 4,957,481
Apr 18, 2019 153.30 153.85 151.30 153.85 4,957,481
Apr 17, 2019 151.60 153.80 150.65 153.40 5,304,669
Apr 16, 2019 148.55 151.20 148.15 151.15 3,535,774
Apr 15, 2019 147.95 149.00 147.40 148.25 4,256,200
Showing 1 to 50 of 260