MAN - ManpowerGroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201990.0090.0588.2089.6289.62560,399
Oct 21, 201987.1590.6087.0089.5589.55953,900
Oct 18, 201986.0090.4484.5186.6586.651,556,700
Oct 17, 201984.8586.5984.5885.8385.83493,600
Oct 16, 201984.5885.3883.8984.0484.04598,600
Oct 15, 201985.1186.4784.5885.0185.01686,600
Oct 14, 201984.7784.9884.2584.8384.83254,500
Oct 11, 201983.5686.0483.2185.2285.22519,700
Oct 10, 201981.0082.4081.0081.9681.96507,900
Oct 09, 201981.6282.4180.9981.1981.19338,400
Oct 08, 201980.9481.4879.6080.5580.55394,900
Oct 07, 201982.7683.1781.7881.8181.81377,200
Oct 04, 201981.9583.2681.8483.2483.24336,100
Oct 03, 201981.2881.6379.9581.5881.58422,400
Oct 02, 201982.0682.0680.7281.7781.77472,100
Oct 01, 201985.0585.7582.4082.8382.83358,600
Sep 30, 201983.4484.8983.4484.2484.24404,400
Sep 27, 201984.3784.5482.2783.0083.00337,800
Sep 26, 201984.5185.2683.7383.9883.98381,200
Sep 25, 201983.2484.8883.0284.5784.57523,400
Sep 24, 201983.9284.7882.7082.8582.85476,400
Sep 23, 201984.8584.9782.4683.8883.88400,300
Sep 20, 201986.2787.2485.6785.9085.90688,500
Sep 19, 201985.9987.3985.8485.9185.91388,600
Sep 18, 201985.6386.2185.0185.9185.91325,300
Sep 17, 201986.2486.4884.9385.7885.78337,800
Sep 16, 201986.2386.7485.9286.5686.56453,600
Sep 13, 201985.9487.6885.4586.8786.87538,700
Sep 12, 201986.1386.2884.9485.3185.31412,800
Sep 11, 201987.2287.2285.0885.9585.95453,700
Sep 10, 201985.2587.4284.3586.7586.75774,800
Sep 09, 201983.4385.5482.7385.2085.20428,900
Sep 06, 201983.0984.0182.5182.8182.81521,800
Sep 05, 201982.3483.8582.3383.0983.09826,100
Sep 04, 201980.7581.5480.4581.1281.12545,600
Sep 03, 201980.8381.3079.3379.7379.73424,600
Aug 30, 201981.8582.9781.1481.7481.74328,900
Aug 29, 201981.4782.2881.0481.2481.24309,600
Aug 28, 201978.5480.8578.1480.5680.56416,700
Aug 27, 201981.2181.3678.8378.8978.89504,100
Aug 26, 201981.3781.7180.2680.6380.63358,600
Aug 23, 201983.8584.3880.2880.5880.58385,300
Aug 22, 201985.3885.9684.4184.7384.73200,400
Aug 21, 201985.1785.7284.4184.9784.97300,900
Aug 20, 201985.4285.5384.0584.2384.23319,500
Aug 19, 201986.1586.3885.6785.7085.70209,400
Aug 16, 201984.1685.3883.6884.9584.95244,000
Aug 15, 201984.2884.3182.9083.4683.46409,100
Aug 14, 201986.0186.5083.4883.8483.84415,500
Aug 13, 201986.0689.1886.0587.9187.91374,500
Aug 12, 201987.0487.0485.9886.3786.37192,200
Aug 09, 201989.2689.2687.3387.6687.66219,500
Aug 08, 201987.3289.8487.2089.7089.70471,500
Aug 07, 201985.2686.8684.4486.6486.64394,900
Aug 06, 201986.6087.2485.4586.5686.56380,600
Aug 05, 201986.7087.3385.5386.0886.08585,200
Aug 02, 201989.3389.3687.1987.8787.87245,000
Aug 01, 201991.4192.9089.1789.6789.67544,400
Jul 31, 201992.0693.0490.6091.3591.35503,700
Jul 30, 201991.2492.0690.0592.0292.02357,200
Jul 29, 201993.8393.8391.8491.8591.85496,200
Jul 26, 201992.8894.4492.4094.1394.13584,000
Jul 25, 201991.0893.1290.5992.6792.67687,900
Jul 24, 201990.6991.8790.3891.3191.31579,100
Jul 23, 201990.3491.3690.1290.7390.73638,600
Jul 22, 201990.0791.1189.2589.7089.70882,200
Jul 19, 201989.9993.2086.9090.2190.211,370,800
Jul 18, 201989.2290.7789.0190.1890.18784,300
Jul 17, 201991.0291.0789.2989.5289.52558,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...