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 (%)
Jul 31, 2014 2.025 2.080 2.005 2.050 14,128 -0.01(-0.49%)
Jul 30, 2014 2.114 2.114 2.060 2.060 1,251 +0.04(+1.98%)
Jul 29, 2014 2.149 2.149 2.020 2.020 18,802 -0.19(-8.60%)
Jul 28, 2014 2.210 2.210 2.210 2.210 3,787 +0.08(+3.79%)
Jul 25, 2014 2.129 2.129 2.129 2.129 9,858 +0.09(+4.38%)
Jul 23, 2014 2.170 2.170 2.040 2.040 8,058 -0.07(-3.32%)
Jul 22, 2014 2.110 2.110 2.110 2.110 11,385 +0.06(+2.93%)
Jul 16, 2014 2.050 2.050 2.050 0 +0.09(+4.73%)
Jul 14, 2014 1.957 1.957 1.957 0 -0.02(-1.14%)
Jul 10, 2014 1.980 1.980 1.980 0 +0.08(+4.21%)
Jul 09, 2014 1.900 1.900 1.900 1.900 1,796 -0.04(-1.95%)
Jul 07, 2014 1.938 1.938 1.938 0 -0.02(-1.03%)
Jul 03, 2014 1.958 1.958 1.958 0 +0.17(+9.39%)
Jul 02, 2014 1.859 1.859 1.790 1.790 1,614 -0.08(-4.28%)
Jul 01, 2014 1.848 1.870 1.848 1.870 17,282 +0.04(+2.19%)
Jun 30, 2014 1.830 1.830 1.830 1.830 17,732 +0.10(+5.87%)
Jun 25, 2014 1.729 1.729 1.729 0 -0.05(-2.75%)
Jun 20, 2014 1.778 1.778 1.778 0 +0.06(+3.34%)
Jun 18, 2014 1.720 1.720 1.720 0 +0.08(+4.88%)
Jun 17, 2014 1.640 1.640 1.640 1.640 2,450 -0.10(-5.83%)
Jun 13, 2014 1.742 1.742 1.742 1 -0.01(-0.43%)
Jun 12, 2014 1.749 1.749 1.749 1.749 908 -0.18(-9.37%)
Jun 11, 2014 1.930 1.930 1.930 1.930 163 +0.18(+10.43%)
Jun 10, 2014 1.748 1.748 1.748 1.748 3,991 +0.06(+3.41%)
Jun 06, 2014 1.690 1.690 1.690 1.690 200 -0.01(-0.79%)
Jun 05, 2014 1.703 1.703 1.703 1.703 1,257 -0.02(-0.97%)
Jun 04, 2014 1.651 1.720 1.651 1.720 1,233 +0.06(+3.61%)
Jun 03, 2014 1.660 1.660 1.660 1.660 1,500 -0.07(-4.15%)
Jun 02, 2014 1.732 1.732 1.732 1.732 20,134 +0.06(+3.74%)
May 30, 2014 1.669 1.669 1.669 1.669 482 +0.08(+5.19%)
May 28, 2014 1.587 1.587 1.587 0 -0.05(-3.23%)
May 27, 2014 1.595 1.640 1.595 1.640 1,593 -0.01(-0.61%)
May 23, 2014 1.650 1.650 1.650 0 +0.00(+0.00%)
May 21, 2014 1.650 1.650 1.650 1.650 0 +0.10(+6.45%)
May 20, 2014 1.529 1.550 1.529 1.550 15,484 +0.01(+0.65%)
May 19, 2014 1.540 1.540 1.540 1.540 1,780 -0.03(-1.91%)
May 15, 2014 1.570 1.570 1.570 1.570 0 -0.04(-2.67%)
May 13, 2014 1.613 1.613 1.613 0 -0.04(-2.23%)
May 12, 2014 1.650 1.650 1.650 1.650 6,797 -0.07(-3.92%)
May 08, 2014 1.717 1.717 1.717 0 +0.03(+1.69%)
May 07, 2014 1.689 1.689 1.689 1.689 17,714 +0.08(+4.89%)
May 06, 2014 1.675 1.679 1.610 1.610 168,976 -0.08(-4.77%)
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.