U.S. Markets closed

ManpowerGroup Inc. (MAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.88+0.75 (+1.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202066.6868.3066.6867.8767.87572,200
Oct 29, 202066.0568.6366.0567.1367.13798,300
Oct 28, 202067.2568.1165.0466.8966.89764,700
Oct 27, 202070.8271.3369.2269.2469.24573,400
Oct 26, 202074.4874.6670.6971.3371.33665,300
Oct 23, 202075.7976.3974.0575.2675.26685,500
Oct 22, 202071.4975.3971.4175.2875.281,268,100
Oct 21, 202072.1973.9571.1271.2471.24797,200
Oct 20, 202074.2675.0469.1870.5070.501,219,700
Oct 19, 202072.4473.2672.1572.2472.24432,300
Oct 16, 202073.0073.2572.1772.2272.22579,900
Oct 15, 202072.0273.2971.5772.9572.95228,200
Oct 14, 202074.1775.6173.0873.1673.16308,700
Oct 13, 202075.0675.8474.1774.3974.39231,400
Oct 12, 202074.9776.5474.8375.4775.47226,300
Oct 09, 202076.0376.2374.7074.8074.80181,700
Oct 08, 202075.4575.9874.1275.2975.29306,200
Oct 07, 202074.9875.7474.6874.8574.85414,500
Oct 06, 202076.1776.7474.0874.2974.29386,900
Oct 05, 202075.8276.8674.9475.6975.69336,300
Oct 02, 202071.7175.3871.2375.0975.09427,600
Oct 01, 202073.7774.0471.9872.5772.57367,000
Sep 30, 202072.6074.2672.5473.3373.33504,100
Sep 29, 202072.7373.0671.7672.4072.40434,100
Sep 28, 202072.5773.5472.3072.6372.63652,400
Sep 25, 202069.6172.2569.6171.8071.80505,400
Sep 24, 202069.7371.1069.0970.2570.25389,400
Sep 23, 202071.9172.8370.2770.3170.31597,900
Sep 22, 202071.4273.2471.4271.9971.99800,200
Sep 21, 202070.4671.9169.2671.4071.40954,200
Sep 18, 202070.8771.2169.3070.6970.692,321,500
Sep 17, 202068.7471.1268.0770.5070.50499,000
Sep 16, 202068.6770.2667.0669.3469.34823,800
Sep 15, 202069.0069.3768.1668.6068.601,282,300
Sep 14, 202068.5869.0068.0068.5868.58730,700
Sep 11, 202069.0369.5867.8467.9367.93824,500
Sep 10, 202071.7371.8268.3568.5068.50502,700
Sep 09, 202071.3371.9070.5971.2071.20411,900
Sep 08, 202072.6472.6470.4671.0171.01535,500
Sep 04, 202074.3875.1372.5573.3073.30420,400
Sep 03, 202074.1574.9472.9173.4973.49326,700
Sep 02, 202073.0074.3272.6074.0474.04261,200
Sep 01, 202073.0073.0172.2972.7272.72280,100
Aug 31, 202074.6674.6673.2273.3173.31314,700
Aug 28, 202074.4375.0173.8774.8874.88208,500
Aug 27, 202074.6775.3773.8574.3074.30377,200
Aug 26, 202074.9475.1974.0874.0974.09432,700
Aug 25, 202075.9476.2374.3175.2175.21326,400
Aug 24, 202074.1675.4273.0575.4275.42266,800
Aug 21, 202074.9975.4373.2773.5273.52553,000
Aug 20, 202074.9475.7974.6675.4975.49356,600
Aug 19, 202075.6777.2575.5276.0676.06495,100
Aug 18, 202076.6876.8475.7275.8875.88514,500
Aug 17, 202077.6078.0976.7076.7576.75452,300
Aug 14, 202076.4777.2476.1776.9376.93349,000
Aug 13, 202077.2077.8976.9977.1977.19487,400
Aug 12, 202078.0178.4977.3878.1778.17520,700
Aug 11, 202076.0077.9975.8177.0077.00918,800
Aug 10, 202073.5075.2473.3174.9874.98360,500
Aug 07, 202071.5873.8670.6073.5873.58567,400
Aug 06, 202071.2272.2271.2272.0772.07419,300
Aug 05, 202069.9671.4669.5771.3671.36332,300
Aug 04, 202068.8069.3568.1068.9968.99396,800
Aug 03, 202068.7970.0068.6169.0269.02293,200
Jul 31, 202069.5869.7967.5068.7968.79560,900
Jul 30, 202070.9470.9469.1469.9069.90274,900
Jul 29, 202071.2972.2570.9771.9671.96261,700
Jul 28, 202071.9972.6170.7670.8270.82449,500
Jul 27, 202071.7872.3371.2572.1272.12318,500
Jul 24, 202071.6573.8071.5972.0172.01511,800
Jul 23, 202072.3272.8971.3771.5371.53601,000
Jul 22, 202071.9372.9271.6472.7172.71374,500
Jul 21, 202070.0772.8570.0772.3472.34759,600
Jul 20, 202072.0472.3968.3269.6169.61922,200
Jul 17, 202073.2573.6171.5672.9172.91580,200
Jul 16, 202072.9074.0872.3272.9072.90478,400
Jul 15, 202070.1473.0770.0572.6672.66605,800
Jul 14, 202067.9268.8566.1968.7568.751,228,600
Jul 13, 202068.4470.9367.7470.3070.30805,400
Jul 10, 202065.0867.6165.0467.4167.41740,300
Jul 09, 202066.0166.1564.2764.6664.66640,600
Jul 08, 202066.9467.3965.7066.4066.40408,400
Jul 07, 202068.7568.7566.6666.8666.86677,400
Jul 06, 202069.3370.6368.6469.4369.43459,800
Jul 02, 202068.9270.5067.8667.9367.93494,600
Jul 01, 202069.3169.8567.2667.3867.38564,400
Jun 30, 202068.4769.4867.7568.7568.75943,200
Jun 29, 202068.5969.5567.9869.0769.07524,000
Jun 26, 202067.5268.8466.5267.7567.75843,000
Jun 25, 202066.5368.1065.3768.0468.04815,800
Jun 24, 202069.5369.6166.7967.0867.08980,600
Jun 23, 202070.6970.9569.7570.5570.55846,800
Jun 22, 202068.7369.4667.6969.4169.41536,800
Jun 19, 202070.4070.6668.2269.1069.10964,500
Jun 18, 202069.7570.8369.2369.6869.68422,800
Jun 17, 202070.9171.7269.8070.6270.62620,800
Jun 16, 202072.8073.0470.3170.9670.96481,600
Jun 15, 202066.0470.4966.0470.0070.00847,000
Jun 12, 202069.2969.8566.9669.0569.05805,200
Jun 11, 202070.7070.7066.8166.8966.891,007,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...