Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 77.19 | -0.57 | -0.73% | 77.39 | 77.74 | 76.53 | 343,381 |
| May 15 2024 | 77.76 | -0.64 | -0.82% | 79.00 | 79.00 | 77.42 | 335,374 |
| May 14 2024 | 78.40 | 0.51 | 0.65% | 78.27 | 78.87 | 78.10 | 380,851 |
| May 13 2024 | 77.89 | 1.19 | 1.55% | 77.24 | 77.89 | 76.89 | 282,151 |
| May 10 2024 | 76.70 | 0.45 | 0.59% | 76.29 | 77.04 | 75.61 | 328,196 |
| May 09 2024 | 76.25 | -0.67 | -0.87% | 76.84 | 76.84 | 75.54 | 329,822 |
| May 08 2024 | 76.92 | -0.12 | -0.16% | 76.48 | 76.93 | 76.30 | 192,832 |
| May 07 2024 | 77.04 | 0.09 | 0.12% | 77.41 | 77.985 | 77.013 | 254,706 |
| May 06 2024 | 76.95 | 1.39 | 1.84% | 76.50 | 77.47 | 76.18 | 263,941 |
| May 03 2024 | 75.56 | -0.61 | -0.80% | 76.91 | 76.98 | 74.975 | 319,395 |
| May 02 2024 | 76.17 | 1.00 | 1.33% | 75.46 | 76.27 | 75.05 | 217,577 |
| May 01 2024 | 75.17 | -0.28 | -0.37% | 75.63 | 76.13 | 74.48 | 393,501 |
| Apr 30 2024 | 75.45 | -0.71 | -0.93% | 75.73 | 76.23 | 75.33 | 300,038 |
| Apr 29 2024 | 76.16 | 0.31 | 0.41% | 75.85 | 76.975 | 75.85 | 335,165 |
| Apr 26 2024 | 75.85 | -0.34 | -0.45% | 76.02 | 76.55 | 75.605 | 298,062 |
| Apr 25 2024 | 76.19 | -0.91 | -1.18% | 76.53 | 76.53 | 75.55 | 244,102 |
| Apr 24 2024 | 77.10 | 0.66 | 0.86% | 76.28 | 77.14 | 73.17 | 422,876 |
| Apr 23 2024 | 76.44 | 0.79 | 1.04% | 75.56 | 76.77 | 75.41 | 331,214 |
| Apr 22 2024 | 75.65 | 0.81 | 1.08% | 75.49 | 76.395 | 74.71 | 414,486 |
| Apr 19 2024 | 74.84 | 0.81 | 1.09% | 74.12 | 74.96 | 73.5925 | 534,323 |
| Apr 18 2024 | 74.03 | 3.96 | 5.65% | 75.92 | 75.92 | 72.975 | 1,350,808 |
| Apr 17 2024 | 70.07 | 0.10 | 0.14% | 70.49 | 71.43 | 69.95 | 659,376 |
| Apr 16 2024 | 69.97 | -0.59 | -0.84% | 69.97 | 70.245 | 69.26 | 421,354 |
| Apr 15 2024 | 70.56 | -0.57 | -0.80% | 71.50 | 71.95 | 70.39 | 326,325 |
| Apr 12 2024 | 71.13 | -1.26 | -1.74% | 71.64 | 72.11 | 71.07 | 349,558 |
| Apr 11 2024 | 72.39 | -0.47 | -0.65% | 73.17 | 73.46 | 72.225 | 290,847 |
| Apr 10 2024 | 72.86 | -3.25 | -4.27% | 74.74 | 74.74 | 72.51 | 302,722 |
| Apr 09 2024 | 76.11 | 0.72 | 0.96% | 75.88 | 76.83 | 75.845 | 443,243 |
| Apr 08 2024 | 75.39 | 1.16 | 1.56% | 74.67 | 75.68 | 74.67 | 302,327 |
| Apr 05 2024 | 74.23 | 0.61 | 0.83% | 73.42 | 74.43 | 73.20 | 307,540 |
| Apr 04 2024 | 73.62 | -0.32 | -0.43% | 74.50 | 75.46 | 73.54 | 255,152 |
| Apr 03 2024 | 73.94 | -0.24 | -0.32% | 72.81 | 74.02 | 72.26 | 533,647 |
| Apr 02 2024 | 74.18 | -1.33 | -1.76% | 74.87 | 75.39 | 74.11 | 376,855 |
| Apr 01 2024 | 75.51 | -2.13 | -2.74% | 77.67 | 77.67 | 75.49 | 330,159 |
| Mar 28 2024 | 77.64 | 1.27 | 1.66% | 76.57 | 77.88 | 76.35 | 497,822 |
| Mar 27 2024 | 76.37 | 1.54 | 2.06% | 75.33 | 76.40 | 75.02 | 274,986 |
| Mar 26 2024 | 74.83 | 0.57 | 0.77% | 74.45 | 75.03 | 73.93 | 378,106 |
| Mar 25 2024 | 74.26 | 0.23 | 0.31% | 74.03 | 74.56 | 73.75 | 167,388 |
| Mar 22 2024 | 74.03 | -1.10 | -1.46% | 75.40 | 75.40 | 73.96 | 199,414 |
| Mar 21 2024 | 75.13 | 0.45 | 0.60% | 75.00 | 75.44 | 74.90 | 238,410 |
| Mar 20 2024 | 74.68 | 1.84 | 2.53% | 72.62 | 74.71 | 72.43 | 398,506 |
| Mar 19 2024 | 72.84 | -0.79 | -1.07% | 73.36 | 74.175 | 72.81 | 428,799 |
| Mar 18 2024 | 73.63 | 0.82 | 1.13% | 72.84 | 73.66 | 72.58 | 513,378 |
| Mar 15 2024 | 72.81 | 0.49 | 0.68% | 71.96 | 73.51 | 71.96 | 971,512 |
| Mar 14 2024 | 72.32 | -2.10 | -2.82% | 74.00 | 74.46 | 72.045 | 392,687 |
| Mar 13 2024 | 74.42 | 0.14 | 0.19% | 74.28 | 75.21 | 74.22 | 293,433 |
| Mar 12 2024 | 74.28 | 0.28 | 0.38% | 73.76 | 75.025 | 73.615 | 285,968 |
| Mar 11 2024 | 74.00 | -1.03 | -1.37% | 75.01 | 75.3475 | 73.83 | 350,963 |
| Mar 08 2024 | 75.03 | -0.01 | -0.01% | 75.60 | 75.945 | 75.02 | 216,459 |
| Mar 07 2024 | 75.04 | 1.45 | 1.97% | 73.90 | 75.06 | 73.78 | 271,651 |
| Mar 06 2024 | 73.59 | 1.10 | 1.52% | 73.03 | 73.62 | 72.39 | 359,844 |
| Mar 05 2024 | 72.49 | -1.28 | -1.74% | 73.46 | 74.24 | 72.36 | 298,045 |
| Mar 04 2024 | 73.77 | 0.46 | 0.63% | 73.40 | 74.29 | 73.223 | 378,418 |
| Mar 01 2024 | 73.31 | 1.15 | 1.59% | 72.47 | 73.545 | 72.18 | 468,628 |
| Feb 29 2024 | 72.16 | -0.68 | -0.93% | 73.37 | 73.64 | 71.68 | 811,405 |
| Feb 28 2024 | 72.84 | 0.09 | 0.12% | 72.34 | 73.645 | 72.27 | 489,663 |
| Feb 27 2024 | 72.75 | 0.40 | 0.55% | 72.50 | 73.02 | 72.06 | 515,612 |
| Feb 26 2024 | 72.35 | 0.00 | 0.00% | 72.11 | 72.555 | 71.97 | 365,893 |
| Feb 23 2024 | 72.35 | 0.61 | 0.85% | 71.74 | 72.66 | 71.29 | 408,601 |
| Feb 22 2024 | 71.74 | 0.03 | 0.04% | 71.83 | 72.075 | 71.06 | 357,507 |
| Feb 21 2024 | 71.71 | 0.31 | 0.43% | 71.09 | 71.72 | 70.783 | 349,285 |
| Feb 20 2024 | 71.40 | 1.05 | 1.49% | 69.79 | 71.69 | 69.75 | 354,762 |
