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 09, 2018 2.460 2.460 2.460 0 +0.10(+4.24%)
Apr 04, 2018 2.360 2.360 2.360 0 -0.04(-1.67%)
Mar 12, 2018 2.400 2.400 2.400 0 +0.10(+4.35%)
Mar 08, 2018 2.300 2.300 2.300 0 +0.10(+4.55%)
Mar 05, 2018 2.200 2.200 2.200 0 -0.04(-1.92%)
Mar 02, 2018 2.243 2.243 2.243 2.243 5,000 -0.31(-12.04%)
Feb 22, 2018 2.550 2.550 2.550 0 +0.02(+0.79%)
Feb 16, 2018 2.530 2.530 2.530 0 +0.01(+0.40%)
Feb 14, 2018 2.520 2.520 2.520 0 -0.19(-7.01%)
Feb 08, 2018 2.710 2.710 2.710 0 +0.01(+0.37%)
Feb 07, 2018 2.700 2.700 2.700 2.700 175 +0.05(+1.89%)
Feb 06, 2018 2.650 2.750 2.650 2.650 5,108 -0.25(-8.62%)
Feb 05, 2018 2.900 2.900 2.900 2.900 10,000 -0.14(-4.65%)
Feb 01, 2018 3.041 3.041 3.041 0 -0.10(-3.14%)
Jan 31, 2018 3.140 3.140 3.140 3.140 8,000 +0.17(+5.72%)
Jan 25, 2018 2.970 2.970 2.970 0 +0.04(+1.37%)
Jan 22, 2018 2.930 2.930 2.930 0 -0.03(-1.01%)
Jan 19, 2018 2.960 2.960 2.960 2.960 6,500 +0.10(+3.50%)
Jan 12, 2018 2.860 2.860 2.860 0 +0.00(+0.00%)
Jan 08, 2018 2.860 2.860 2.860 0 +0.01(+0.34%)
Jan 05, 2018 2.850 2.850 2.850 2.850 20,000 +0.08(+2.90%)
Jan 02, 2018 2.770 2.770 2.770 5,000 +0.02(+0.77%)
Dec 27, 2017 2.749 2.749 2.749 0 +0.05(+1.81%)
Dec 21, 2017 2.700 2.700 2.700 0 -0.02(-0.74%)
Dec 20, 2017 2.720 2.720 2.720 2.720 3,000 +0.07(+2.64%)
Dec 18, 2017 2.650 2.650 2.650 0 +0.01(+0.38%)
Dec 11, 2017 2.640 2.640 2.640 0 -0.07(-2.58%)
Dec 04, 2017 2.710 2.710 2.710 0 +0.08(+3.04%)
Dec 01, 2017 2.630 2.630 2.630 2.630 10,000 -0.04(-1.39%)
Nov 29, 2017 2.667 2.667 2.667 0 +0.17(+6.69%)
Oct 30, 2017 2.500 2.500 2.500 0 +0.05(+2.04%)
Oct 13, 2017 2.450 2.450 2.450 0 +0.10(+4.11%)
Oct 12, 2017 2.353 2.353 2.353 2.353 875 -0.10(-3.95%)
Oct 10, 2017 2.450 2.450 2.450 0 +0.18(+7.93%)
Oct 09, 2017 2.250 2.270 2.250 2.270 5,464 +0.07(+3.05%)
Sep 28, 2017 2.203 2.203 2.203 0 -0.03(-1.22%)
Sep 25, 2017 2.230 2.230 2.230 0 +0.02(+0.90%)
Sep 15, 2017 2.210 2.210 2.210 0 +0.01(+0.64%)
Sep 13, 2017 2.196 2.196 2.196 0 -0.02(-0.84%)
Sep 12, 2017 2.215 2.215 2.215 2.215 25,000 +0.03(+1.16%)
Sep 11, 2017 2.189 2.189 2.189 2.189 25,000 +0.02(+0.82%)
Sep 08, 2017 2.167 2.171 2.167 2.171 40,000 +0.06(+2.91%)
Aug 17, 2017 2.110 2.110 2.110 0 +0.11(+5.50%)
Jul 25, 2017 2.000 2.000 2.000 0 -0.05(-2.44%)
Jul 03, 2017 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jun 30, 2017 2.050 2.050 2.050 0 +0.15(+7.89%)
Jun 15, 2017 1.900 1.900 1.900 0 -0.20(-9.52%)
Jun 05, 2017 2.100 2.100 2.100 0 +0.09(+4.48%)
Jun 01, 2017 2.010 2.010 2.010 15,000 +0.01(+0.50%)
May 31, 2017 2.000 2.000 2.000 2.000 200 -0.08(-3.85%)
May 30, 2017 2.080 2.080 2.080 2.080 16,505 +0.08(+4.00%)
May 24, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
May 22, 2017 2.000 2.000 2.000 0 -0.04(-1.96%)
May 18, 2017 2.040 2.040 2.040 0 +0.09(+4.62%)
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.