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

Man Group Ltd (OP: MNGPF )

3.550 UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 9, 2024 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 (%)
Apr 15, 2016 2.250 2.250 2.250 0 +0.15(+7.04%)
Apr 11, 2016 2.102 2.102 2.102 0 +0.03(+1.55%)
Apr 06, 2016 2.070 2.070 2.070 0 -0.03(-1.59%)
Apr 05, 2016 2.103 2.103 2.103 2.103 635,666 -0.05(-2.16%)
Apr 04, 2016 2.167 2.167 2.130 2.150 914,214 +0.01(+0.47%)
Mar 23, 2016 2.140 2.140 2.140 0 -0.09(-4.04%)
Mar 18, 2016 2.230 2.230 2.230 1 +0.13(+6.19%)
Mar 15, 2016 2.100 2.100 2.100 0 -0.05(-2.33%)
Mar 14, 2016 2.150 2.150 2.150 2.150 3,098 -0.05(-2.27%)
Mar 10, 2016 2.200 2.200 2.200 0 +0.10(+4.76%)
Mar 08, 2016 2.100 2.100 2.100 0 -0.12(-5.29%)
Mar 03, 2016 2.217 2.217 2.217 0 -0.01(-0.67%)
Mar 02, 2016 2.232 2.232 2.232 2.232 6,810 +0.16(+7.84%)
Feb 29, 2016 2.070 2.070 2.070 0 -0.03(-1.43%)
Feb 26, 2016 2.220 2.220 2.100 2.100 2,461 -0.03(-1.41%)
Feb 25, 2016 2.130 2.130 2.130 2.130 2,847 +0.11(+5.45%)
Feb 24, 2016 2.070 2.070 2.020 2.020 6,523 -0.27(-11.94%)
Feb 23, 2016 2.294 2.294 2.294 2.294 2,771 +0.01(+0.66%)
Feb 18, 2016 2.279 2.279 2.279 0 +0.18(+8.66%)
Feb 10, 2016 2.097 2.097 2.097 0 -0.02(-1.08%)
Feb 08, 2016 2.120 2.120 2.120 0 -0.12(-5.42%)
Jan 27, 2016 2.242 2.242 2.242 0 +0.04(+1.63%)
Jan 25, 2016 2.206 2.206 2.206 0 -0.07(-3.19%)
Jan 22, 2016 2.278 2.278 2.278 2.278 725 +0.03(+1.26%)
Jan 21, 2016 2.250 2.250 2.250 2.250 1,996 +0.17(+8.17%)
Jan 20, 2016 2.080 2.080 2.080 2.080 3,000 -0.17(-7.56%)
Jan 19, 2016 2.250 2.250 2.250 2.250 425,008 +0.14(+6.64%)
Jan 15, 2016 2.110 2.110 2.110 0 -0.24(-10.21%)
Jan 13, 2016 2.350 2.350 2.350 0 +0.07(+3.06%)
Jan 12, 2016 2.280 2.280 2.280 2.280 6,488 -0.09(-3.98%)
Jan 08, 2016 2.374 2.374 2.374 0 +0.07(+3.24%)
Jan 07, 2016 2.359 2.359 2.300 2.300 76,410 -0.22(-8.73%)
Jan 06, 2016 2.510 2.520 2.440 2.520 4,704 +0.00(+0.18%)
Jan 04, 2016 2.515 2.515 2.515 0 -0.15(-5.79%)
Dec 29, 2015 2.670 2.670 2.670 0 +0.22(+8.98%)
Dec 24, 2015 2.450 2.450 2.450 0 -0.20(-7.55%)
Dec 23, 2015 2.570 2.650 2.570 2.650 6,169 +0.19(+7.72%)
Dec 22, 2015 2.534 2.534 2.460 2.460 107,075 +0.01(+0.41%)
Dec 17, 2015 2.450 2.450 2.450 0 +0.07(+2.94%)
Dec 16, 2015 2.370 2.380 2.370 2.380 3,420 -0.07(-2.86%)
Dec 15, 2015 2.416 2.450 2.416 2.450 17,366 -0.05(-1.88%)
Dec 09, 2015 2.497 2.497 2.497 19 +0.02(+0.68%)
Dec 08, 2015 2.480 2.480 2.480 2.480 854 +0.03(+1.22%)
Dec 07, 2015 2.500 2.500 2.450 2.450 26,536 -0.02(-0.84%)
Dec 03, 2015 2.471 2.471 2.471 0 -0.07(-2.73%)
Nov 30, 2015 2.540 2.540 2.540 1 +0.19(+8.09%)
Nov 27, 2015 2.433 2.462 2.350 2.350 64,889 -0.14(-5.62%)
Nov 25, 2015 2.490 2.490 2.490 0 +0.19(+8.26%)
Nov 24, 2015 2.410 2.412 2.300 2.300 6,241 -0.22(-8.80%)
Nov 20, 2015 2.450 2.550 2.450 2.522 13,226 -0.01(-0.25%)
Nov 19, 2015 2.528 2.528 2.528 2.528 21,225 -0.03(-1.23%)
Nov 18, 2015 2.493 2.560 2.493 2.560 29,847 +0.02(+0.79%)
Nov 16, 2015 2.540 2.540 2.540 0 +0.04(+1.60%)
Nov 13, 2015 2.416 2.500 2.360 2.500 43,883 +0.00(+0.00%)
Nov 12, 2015 2.500 2.500 2.500 2.500 2,232 -0.05(-1.92%)
Nov 11, 2015 2.549 2.549 2.549 2.549 9,334 -0.00(-0.04%)
Nov 10, 2015 2.550 2.550 2.550 2.550 7,667 +0.10(+4.08%)
Nov 09, 2015 2.510 2.510 2.450 2.450 23,103 -0.11(-4.36%)
Oct 29, 2015 2.562 2.562 2.562 74 -0.05(-1.85%)
Oct 28, 2015 2.610 2.610 2.610 2.610 12,312 +0.08(+3.20%)
Oct 27, 2015 2.529 2.544 2.529 2.529 2,628 -0.04(-1.60%)
Oct 26, 2015 2.570 2.570 2.570 2.570 1,161 -0.13(-4.81%)
Oct 23, 2015 2.547 2.700 2.547 2.700 8,925 +0.16(+6.30%)
Oct 22, 2015 2.540 2.540 2.540 2.540 15,833 +0.04(+1.60%)
Oct 21, 2015 2.500 2.500 2.500 2.500 3,091 +0.08(+3.43%)
Oct 20, 2015 2.417 2.417 2.417 2.417 815 -0.04(-1.58%)
Oct 19, 2015 2.456 2.456 2.456 2.456 1,060 -0.05(-2.15%)
Oct 16, 2015 2.510 2.510 2.510 2.510 4,862 +0.16(+6.76%)
Oct 14, 2015 2.351 2.351 2.351 0 +0.02(+0.70%)
Oct 09, 2015 2.335 2.335 2.335 0 -0.06(-2.41%)
Oct 08, 2015 2.392 2.421 2.392 2.392 23,395 +0.02(+0.95%)
Sep 30, 2015 2.370 2.370 2.370 0 +0.06(+2.60%)
Sep 22, 2015 2.310 2.310 2.310 0 -0.21(-8.33%)
Sep 18, 2015 2.520 2.520 2.520 20 -0.06(-2.22%)
Sep 16, 2015 2.577 2.577 2.577 0 +0.06(+2.27%)
Sep 10, 2015 2.520 2.520 2.520 0 -0.09(-3.45%)
Sep 09, 2015 2.603 2.610 2.603 2.610 10,866 +0.10(+4.13%)
Sep 08, 2015 2.506 2.506 2.506 2.506 1,725 +0.08(+3.44%)
Sep 04, 2015 2.423 2.423 2.423 0 +0.07(+3.11%)
Sep 03, 2015 2.455 2.464 2.350 2.350 5,861 -0.20(-7.84%)
Aug 31, 2015 2.550 2.550 2.550 0 +0.15(+6.25%)
Aug 28, 2015 2.400 2.400 2.400 2.400 588 -0.12(-4.76%)
Aug 26, 2015 2.520 2.520 2.520 0 +0.08(+3.28%)
Aug 25, 2015 2.440 2.440 2.440 2.440 12,727 -0.21(-7.92%)
Aug 18, 2015 2.650 2.650 2.650 0 +0.10(+3.74%)
Aug 13, 2015 2.554 2.554 2.554 0 -0.06(-2.24%)
Aug 10, 2015 2.613 2.613 2.613 0 -0.04(-1.40%)
Aug 07, 2015 2.626 2.650 2.626 2.650 54,449 +0.05(+1.85%)
Aug 03, 2015 2.602 2.602 2.602 0 +0.04(+1.63%)
Jul 30, 2015 2.560 2.560 2.560 0 +0.06(+2.40%)
Jul 23, 2015 2.500 2.500 2.500 0 +0.05(+2.14%)
Jul 21, 2015 2.448 2.448 2.448 0 -0.05(-2.09%)
Jul 20, 2015 2.520 2.520 2.500 2.500 18,344 +0.10(+4.19%)
Jul 16, 2015 2.399 2.399 2.399 0 -0.07(-2.90%)
Jul 13, 2015 2.471 2.471 2.471 0 +0.13(+5.45%)
Jul 09, 2015 2.343 2.343 2.343 0 +0.16(+7.22%)
Jul 08, 2015 2.186 2.186 2.186 2.186 2,334 -0.13(-5.80%)
Jul 06, 2015 2.320 2.320 2.320 0 -0.10(-4.13%)
Jul 01, 2015 2.420 2.420 2.420 0 +0.02(+0.83%)
Jun 30, 2015 2.495 2.495 2.400 2.400 3,669 -0.18(-6.98%)
Jun 29, 2015 2.525 2.580 2.525 2.580 3,082 -0.05(-1.80%)
Jun 26, 2015 2.627 2.627 2.627 2.627 44,007 -0.07(-2.69%)
Jun 25, 2015 2.720 2.720 2.700 2.700 11,849 +0.00(+0.00%)
Jun 24, 2015 2.700 2.700 2.700 2.700 1,996 -0.01(-0.37%)
Jun 23, 2015 2.710 2.710 2.682 2.710 41,639 +0.07(+2.65%)
Jun 16, 2015 2.640 2.640 2.640 0 +0.04(+1.54%)
Jun 15, 2015 2.510 2.600 2.510 2.600 9,701 -0.23(-8.03%)
Jun 12, 2015 2.827 2.827 2.827 2.827 2,897 +0.28(+10.86%)
Jun 11, 2015 2.646 2.646 2.550 2.550 37,828 -0.21(-7.71%)
Jun 04, 2015 2.763 2.763 2.763 0 -0.09(-3.05%)
Jun 01, 2015 2.850 2.850 2.850 0 +0.16(+5.95%)
May 29, 2015 2.690 2.754 2.690 2.690 6,473 -0.09(-3.24%)
May 28, 2015 2.780 2.780 2.780 2.780 2,431 -0.07(-2.46%)
May 27, 2015 2.800 2.850 2.800 2.850 8,694 +0.05(+1.80%)
May 20, 2015 2.800 2.800 2.800 0 +0.03(+1.06%)
May 18, 2015 2.770 2.770 2.770 0 +0.03(+0.98%)
May 14, 2015 2.743 2.743 2.743 0 -0.01(-0.27%)
May 12, 2015 2.750 2.750 2.750 0 +0.15(+5.78%)
May 06, 2015 2.600 2.600 2.600 0 -0.40(-13.33%)
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.