Man Group Plc Unsp A (OP: MNGPY )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3.840	3.850	3.770	3.840	124,331	+0.01(+0.26%)
May 23, 2011	3.820	3.870	3.780	3.830	40,735	-0.18(-4.49%)
May 20, 2011	4.000	4.090	3.960	4.010	25,141	-0.08(-1.96%)
May 19, 2011	4.060	4.090	4.000	4.090	36,329	+0.12(+3.02%)
May 18, 2011	3.890	4.000	3.890	3.970	63,750	+0.02(+0.51%)
May 17, 2011	3.940	4.000	3.900	3.950	32,212	-0.02(-0.50%)
May 16, 2011	3.930	4.000	3.900	3.970	61,015	+0.00(+0.00%)
May 13, 2011	4.030	4.030	3.900	3.970	41,948	-0.06(-1.49%)
May 12, 2011	3.930	4.040	3.930	4.030	72,610	-0.09(-2.18%)
May 11, 2011	4.110	4.170	4.040	4.120	81,716	+0.02(+0.49%)
May 10, 2011	4.010	4.100	4.010	4.100	29,769	+0.04(+0.99%)
May 09, 2011	3.960	4.060	3.950	4.060	289,545	+0.04(+1.00%)
May 06, 2011	4.140	4.160	3.960	4.020	62,972	-0.05(-1.23%)
May 05, 2011	4.250	4.270	4.060	4.070	455,004	-0.15(-3.55%)
May 04, 2011	4.320	4.390	4.180	4.220	2,860,490	-0.02(-0.47%)
May 03, 2011	4.270	4.370	4.230	4.240	523,002	+0.06(+1.44%)
May 02, 2011	4.190	4.190	4.180	4.180	131,539	-0.04(-0.95%)
Apr 29, 2011	4.190	4.280	4.170	4.220	44,276	-0.03(-0.71%)
Apr 28, 2011	4.170	4.250	4.150	4.250	43,798	+0.00(+0.00%)
Apr 27, 2011	4.150	4.250	4.110	4.250	46,394	+0.14(+3.41%)
Apr 26, 2011	4.080	4.160	4.070	4.110	50,139	+0.05(+1.23%)
Apr 25, 2011	4.090	4.090	4.010	4.060	28,380	+0.01(+0.25%)
Apr 21, 2011	4.030	4.090	4.020	4.050	80,873	+0.03(+0.75%)
Apr 20, 2011	3.990	4.030	3.970	4.020	56,925	+0.07(+1.77%)
Apr 19, 2011	3.920	3.980	3.880	3.950	92,288	+0.00(+0.00%)
Apr 18, 2011	3.980	4.000	3.890	3.950	53,362	-0.16(-3.89%)
Apr 15, 2011	4.100	4.140	4.090	4.110	63,431	+0.11(+2.75%)
Apr 14, 2011	3.970	4.000	3.940	4.000	59,330	+0.05(+1.27%)
Apr 13, 2011	3.960	4.000	3.930	3.950	28,070	+0.02(+0.51%)
Apr 12, 2011	3.960	3.960	3.890	3.930	71,453	-0.06(-1.50%)
Apr 11, 2011	3.990	4.040	3.950	3.990	42,416	+0.05(+1.27%)
Apr 08, 2011	3.980	4.010	3.940	3.940	360,229	-0.06(-1.50%)
Apr 07, 2011	4.000	4.040	3.970	4.000	44,553	-0.09(-2.20%)
Apr 06, 2011	4.090	4.110	4.030	4.090	77,519	+0.02(+0.49%)
Apr 05, 2011	4.060	4.110	4.040	4.070	51,178	+0.11(+2.78%)
Apr 04, 2011	3.940	3.980	3.930	3.960	98,953	-0.14(-3.41%)
Apr 01, 2011	4.010	4.120	4.010	4.100	69,358	+0.10(+2.50%)
Mar 31, 2011	3.950	4.010	3.950	4.000	65,575	+0.05(+1.27%)
Mar 30, 2011	3.950	3.950	3.950	3.950	1,000,960	-0.03(-0.75%)
Mar 29, 2011	3.970	4.040	3.940	3.980	194,901	+0.05(+1.27%)
Mar 28, 2011	4.020	4.020	3.890	3.930	42,985	-0.07(-1.75%)
Mar 25, 2011	4.070	4.080	3.990	4.000	92,273	-0.11(-2.68%)
Mar 24, 2011	4.090	4.150	4.060	4.110	102,904	+0.03(+0.74%)
Mar 23, 2011	4.000	4.080	3.990	4.080	54,573	+0.10(+2.51%)
Mar 22, 2011	4.000	4.030	3.960	3.980	1,552,801	-0.02(-0.50%)
Mar 21, 2011	4.040	4.060	4.000	4.000	67,362	+0.00(+0.00%)
Mar 18, 2011	4.050	4.050	3.970	4.000	35,807	+0.03(+0.76%)
Mar 17, 2011	3.950	4.000	3.920	3.970	53,262	-0.05(-1.24%)
Mar 16, 2011	4.140	4.140	3.910	4.020	61,773	-0.18(-4.29%)
Mar 15, 2011	4.130	4.210	4.090	4.200	523,801	-0.11(-2.55%)
Mar 14, 2011	4.250	4.340	4.250	4.310	137,728	-0.06(-1.37%)
Mar 11, 2011	4.240	4.370	4.240	4.370	87,136	-0.02(-0.46%)
Mar 10, 2011	4.440	4.450	4.360	4.390	76,492	-0.18(-3.94%)
Mar 09, 2011	4.610	4.620	4.550	4.570	527,527	-0.09(-1.93%)
Mar 08, 2011	4.550	4.670	4.550	4.660	72,980	+0.12(+2.64%)
Mar 07, 2011	4.650	4.650	4.540	4.540	50,204	+0.06(+1.34%)
Mar 04, 2011	4.610	4.610	4.480	4.480	55,191	-0.21(-4.48%)
Mar 03, 2011	4.660	4.690	4.590	4.690	52,036	+0.06(+1.30%)
Mar 02, 2011	4.650	4.680	4.610	4.630	86,263	+0.04(+0.87%)

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.