MAN - ManpowerGroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201989.8191.9389.8191.2491.24628,100
Jul 15, 201990.0690.2688.9190.0390.03515,000
Jul 12, 201987.3589.9387.3589.8289.82642,800
Jul 11, 201989.2990.8186.6687.2487.241,099,100
Jul 10, 201993.3193.9692.7293.0093.00553,000
Jul 09, 201993.5493.9291.4592.7292.72680,700
Jul 08, 201995.9796.2094.3794.6794.67530,300
Jul 05, 201995.5496.1894.5596.1796.17360,100
Jul 03, 201996.9897.0095.4095.9795.97221,700
Jul 02, 201996.9697.5195.8196.3396.33510,800
Jul 01, 201997.9697.9696.0297.1097.10375,300
Jun 28, 201995.7297.1295.3796.6096.60923,300
Jun 27, 201994.6195.2894.0895.2795.27597,900
Jun 26, 201993.7394.3893.6394.3294.32481,500
Jun 25, 201994.1994.3493.5193.7593.75494,600
Jun 24, 201993.5694.2493.0894.0494.04440,700
Jun 21, 201994.0594.6592.8893.3693.36762,900
Jun 20, 201995.0495.0493.4194.6794.67478,800
Jun 19, 201993.7294.2193.2994.0194.01458,800
Jun 18, 201992.1493.8991.4693.4593.45659,800
Jun 17, 201990.6992.4590.2591.3191.31820,900
Jun 14, 201992.2492.2790.3590.8090.80452,500
Jun 13, 201990.8192.5090.4792.4592.45423,700
Jun 12, 201990.5090.8488.9890.6790.67689,000
Jun 11, 201990.9192.8490.4992.5392.53650,100
Jun 10, 201989.2391.0989.2390.2890.28313,800
Jun 07, 201989.2989.6088.4888.7888.78569,000
Jun 06, 201989.7190.1687.3789.1689.16632,600
Jun 05, 201990.7691.1989.4889.8989.89522,800
Jun 04, 201988.3290.4188.0489.9989.99873,800
Jun 03, 201985.4588.3085.0187.5287.52937,300
May 31, 201986.5686.5684.9085.5285.52560,200
May 31, 20191.09 Dividend
May 30, 201990.2690.7387.8688.8887.79515,100
May 29, 201989.8489.9888.3989.2688.17700,600
May 28, 201991.2891.5190.0790.1389.02607,600
May 24, 201991.6892.3090.8891.5290.40551,000
May 23, 201991.3891.5189.8391.1990.07566,000
May 22, 201992.2092.6291.1491.4890.36504,200
May 21, 201992.0492.8691.8292.7991.65867,700
May 20, 201991.4592.5391.0091.2990.17378,400
May 17, 201991.3493.2990.7292.0090.87547,800
May 16, 201992.0792.9091.1992.3191.18362,700
May 15, 201990.1992.3089.8192.0290.89519,100
May 14, 201989.8491.3689.8490.7889.67298,500
May 13, 201991.0491.6289.2289.6588.55542,300
May 10, 201991.4993.4490.7393.3592.21550,200
May 09, 201991.4193.5790.6692.2291.09384,300
May 08, 201992.9393.7992.3492.4591.32435,100
May 07, 201994.4895.8192.6493.3092.16536,600
May 06, 201993.8696.0093.4195.6894.51441,300
May 03, 201995.3896.0994.4896.0194.83389,000
May 02, 201995.0096.8094.1594.8093.64529,000
May 01, 201996.2896.6895.1795.2294.05436,900
Apr 30, 201995.6196.1094.3196.0494.86423,800
Apr 29, 201995.6595.8094.8595.1593.98470,600
Apr 26, 201994.6295.8494.0695.5394.36333,600
Apr 25, 201995.2595.4694.0094.5693.40461,200
Apr 24, 201995.8396.5395.0395.5594.381,174,500
Apr 23, 201995.7897.1895.5697.1695.97893,000
Apr 22, 201996.8896.9095.1795.9394.75933,700
Apr 18, 201988.0097.2688.0097.0495.851,573,900
Apr 17, 201987.2487.6086.2686.9585.88603,000
Apr 16, 201986.3187.0186.2686.5785.51632,300
Apr 15, 201985.8386.3785.2385.9484.89788,000
Apr 12, 201985.7287.2184.9985.6584.60553,300
Apr 11, 201984.3085.1183.8684.8583.81786,300
Apr 10, 201983.7984.3083.3083.9782.94582,000
Apr 09, 201985.2685.8383.5083.5282.50405,900
Apr 08, 201985.7385.9385.1985.8284.77377,100
Apr 05, 201985.5286.1585.3585.6784.62290,000
Apr 04, 201985.5885.7784.8885.2884.23276,700
Apr 03, 201984.2585.6783.6585.4184.36596,500
Apr 02, 201984.8085.0083.3283.4982.47371,900
Apr 01, 201983.4684.8383.4684.7583.71321,300
Mar 29, 201982.5683.0982.2182.6981.68407,300
Mar 28, 201979.9981.9979.9981.8480.84458,400
Mar 27, 201979.6880.2378.9579.8978.91475,700
Mar 26, 201980.5380.9779.0679.5078.53558,600
Mar 25, 201980.6180.7879.1379.6878.70834,400
Mar 22, 201985.1685.2880.6280.7579.76782,900
Mar 21, 201983.7386.1183.7085.8584.80331,700
Mar 20, 201984.6885.1682.9484.2783.24540,000
Mar 19, 201985.7986.2784.7885.0083.96596,000
Mar 18, 201984.6085.4784.1085.4484.39617,800
Mar 15, 201984.1285.7183.8884.5183.471,164,800
Mar 14, 201984.1384.3783.6184.0282.99742,200
Mar 13, 201982.3984.5082.0084.3483.31966,400
Mar 12, 201981.3882.0080.7781.6980.69526,600
Mar 11, 201980.1481.4379.8681.1780.17412,400
Mar 08, 201980.2080.3478.9980.2579.27341,700
Mar 07, 201982.6882.6880.6481.2080.20760,600
Mar 06, 201984.1984.1982.4082.7881.76413,300
Mar 05, 201983.8684.3183.4983.9782.94527,600
Mar 04, 201984.7885.2383.4683.7282.69505,300
Mar 01, 201984.8585.4383.9384.5183.47431,200
Feb 28, 201984.4584.6283.6684.2583.22616,100
Feb 27, 201983.4384.4682.9584.4083.36462,400
Feb 26, 201984.4785.3083.5283.5482.52605,000
Feb 25, 201985.3886.0484.5184.6183.57386,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...