MAN - ManpowerGroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017120.00124.24118.31122.74122.741,208,700
Oct 19, 2017122.00123.41120.57122.69122.69579,500
Oct 18, 2017121.34122.97121.34122.76122.76619,300
Oct 17, 2017122.82122.82120.52120.75120.75412,500
Oct 16, 2017122.19122.99122.12122.80122.80293,500
Oct 13, 2017122.30122.54121.90122.32122.32432,100
Oct 12, 2017120.74122.46120.44121.46121.46516,100
Oct 11, 2017123.02123.44119.98120.71120.71568,100
Oct 10, 2017122.25123.00121.56122.99122.99400,400
Oct 09, 2017122.03122.37121.49121.95121.95260,400
Oct 06, 2017121.56122.34121.16122.12122.12402,800
Oct 05, 2017121.68122.61120.53121.57121.57450,100
Oct 04, 2017120.24121.97119.96121.79121.79439,100
Oct 03, 2017119.67120.32119.19120.22120.22606,300
Oct 02, 2017118.01120.03118.01119.68119.68408,500
Sep 29, 2017119.88120.90117.68117.82117.82638,700
Sep 28, 2017118.42120.10118.28119.93119.93437,300
Sep 27, 2017118.04119.10117.20118.90118.90489,900
Sep 26, 2017117.28117.85115.79117.31117.31718,000
Sep 25, 2017115.80116.92115.28116.63116.63504,100
Sep 22, 2017116.07116.59114.22115.86115.86571,600
Sep 21, 2017116.55116.55115.34115.95115.95519,900
Sep 20, 2017116.50117.15115.65116.15116.15520,700
Sep 19, 2017115.67117.03115.67116.45116.45537,200
Sep 18, 2017114.12115.79114.12115.69115.69225,500
Sep 15, 2017113.84114.58113.40113.89113.89639,500
Sep 14, 2017113.80114.46113.00113.87113.87397,500
Sep 13, 2017115.14115.14113.84113.87113.87376,400
Sep 12, 2017114.39115.53113.90115.37115.37519,800
Sep 11, 2017113.16114.69112.47114.12114.12483,200
Sep 08, 2017111.12112.66110.48112.36112.36311,200
Sep 07, 2017110.45111.52109.21111.45111.45454,100
Sep 06, 2017112.08112.08110.14110.25110.25456,600
Sep 05, 2017111.93112.60111.02111.56111.56269,500
Sep 01, 2017112.06113.31111.62112.10112.10239,900
Aug 31, 2017110.79111.97110.47111.51111.51557,100
Aug 30, 2017109.20110.77109.11110.36110.36275,100
Aug 29, 2017108.80109.85107.64109.21109.21374,900
Aug 28, 2017109.26109.91108.93109.74109.74228,300
Aug 25, 2017108.75109.47108.48109.09109.09178,900
Aug 24, 2017108.43108.64107.27108.26108.26279,600
Aug 23, 2017107.57108.70106.85107.90107.90321,700
Aug 22, 2017106.91108.65106.85108.35108.35373,900
Aug 21, 2017106.33106.87105.74106.60106.60323,800
Aug 18, 2017106.41107.31106.22106.66106.66421,600
Aug 17, 2017108.35108.69106.64106.81106.81328,300
Aug 16, 2017109.47109.60108.43108.56108.56254,100
Aug 15, 2017109.83110.67108.55108.58108.58326,100
Aug 14, 2017107.42109.37107.23109.25109.25390,600
Aug 11, 2017107.32107.97106.42106.85106.85411,700
Aug 10, 2017108.57108.60106.78107.26107.26504,600
Aug 09, 2017107.65109.61107.53108.84108.84772,300
Aug 08, 2017107.83108.65106.86107.90107.90389,600
Aug 07, 2017108.65109.25107.86107.92107.92454,600
Aug 04, 2017106.97108.48106.93108.28108.28478,400
Aug 03, 2017105.90106.98105.90106.58106.58424,400
Aug 02, 2017106.50107.17104.14105.93105.93433,200
Aug 01, 2017107.93107.99105.41106.49106.49605,800
Jul 31, 2017106.21107.37105.89107.15107.15662,300
Jul 28, 2017105.24106.89105.24105.91105.91661,000
Jul 27, 2017105.34105.72103.92105.35105.35827,700
Jul 26, 2017108.27108.69104.78105.21105.211,085,900
Jul 25, 2017108.97109.49105.84108.23108.231,576,500
Jul 24, 2017115.50115.55107.09108.18108.181,997,800
Jul 21, 2017118.91119.41118.00118.83118.83734,400
Jul 20, 2017118.42119.59118.42119.05119.05633,600
Jul 19, 2017118.18119.11118.07118.42118.42505,200
Jul 18, 2017116.68118.61116.49118.07118.07543,900
Jul 17, 2017117.70117.71116.61117.33117.33308,200
Jul 14, 2017116.31117.81116.06117.47117.47388,900
Jul 13, 2017115.98116.23114.89116.04116.04407,600
Jul 12, 2017114.57116.80114.57115.86115.86646,200
Jul 11, 2017115.58116.08113.70113.93113.93754,000
Jul 10, 2017115.12116.43114.59115.85115.85552,800
Jul 07, 2017112.17115.30111.44114.95114.95503,600
Jul 06, 2017113.18113.97111.64111.71111.71748,100
Jul 05, 2017112.47113.92112.00113.83113.83640,800
Jul 03, 2017112.38113.51111.76112.74112.74296,400
Jun 30, 2017110.94112.09110.80111.65111.65478,000
Jun 29, 2017109.27110.53108.56110.37110.37544,000
Jun 28, 2017107.55108.98107.15108.67108.67294,900
Jun 27, 2017107.77107.82106.25106.93106.93343,100
Jun 26, 2017106.91108.27106.71107.33107.33238,800
Jun 23, 2017106.87107.35105.88106.58106.58497,000
Jun 22, 2017107.54107.67105.90106.86106.86348,400
Jun 21, 2017108.46108.46107.27107.62107.62312,700
Jun 20, 2017109.41109.41107.99108.13108.13268,000
Jun 19, 2017107.83109.70107.33109.50109.50465,200
Jun 16, 2017106.39107.63105.83107.56107.56663,100
Jun 15, 2017103.88106.80103.04106.59106.59457,300
Jun 14, 2017105.31106.77105.14105.72105.72429,700
Jun 13, 2017105.54107.54104.66105.48105.48519,400
Jun 12, 2017104.86105.74104.28105.01105.01508,400
Jun 09, 2017104.24105.43103.41104.65104.65446,900
Jun 08, 2017102.09104.78101.40104.00104.00518,900
Jun 07, 2017102.22102.22101.02101.68101.68436,300
Jun 06, 2017101.55102.70100.18101.98101.98480,800
Jun 05, 2017104.04104.04102.15102.38102.38465,700
Jun 02, 2017104.25105.25103.38104.38104.38526,800
Jun 01, 2017102.42104.46102.17104.21104.21865,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...