Canada markets open in 13 minutes

ManpowerGroup Inc. (MAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.03+3.96 (+5.65%)
At close: 04:00PM EDT
74.25 +0.22 (+0.30%)
After hours: 05:19PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202475.9275.9272.9774.0374.031,350,800
Apr 17, 202470.4971.4369.9570.0770.07659,400
Apr 16, 202469.9770.2569.2669.9769.97421,400
Apr 15, 202471.5071.9570.3970.5670.56326,300
Apr 12, 202471.6472.1171.0771.1371.13349,800
Apr 11, 202473.1773.4672.2272.3972.39290,800
Apr 10, 202474.7474.7472.5172.8672.86302,700
Apr 09, 202475.8876.8375.8876.1176.11443,200
Apr 08, 202474.6775.6874.6775.3975.39302,300
Apr 05, 202473.4274.4373.2074.2374.23307,500
Apr 04, 202474.5875.4673.5473.6273.62255,200
Apr 03, 202472.8174.0272.2673.9473.94533,600
Apr 02, 202474.8775.3974.1174.1874.18376,900
Apr 01, 202477.6777.6775.4975.5175.51330,200
Mar 28, 202476.5777.8876.3577.6477.64497,800
Mar 27, 202475.3376.4075.0276.3776.37275,000
Mar 26, 202474.4575.0373.9374.8374.83378,100
Mar 25, 202474.0374.5673.7574.2674.26167,400
Mar 22, 202475.4075.4073.9674.0374.03200,600
Mar 21, 202475.0075.4474.9075.1375.13238,400
Mar 20, 202472.6274.7172.5474.6874.68398,500
Mar 19, 202473.3674.1872.8172.8472.84429,700
Mar 18, 202472.8473.6672.5873.6373.63515,100
Mar 15, 202471.9673.5171.9672.8172.81971,500
Mar 14, 202474.0074.4672.0572.3272.32392,700
Mar 13, 202474.2875.2174.2274.4274.42293,700
Mar 12, 202473.7675.0373.6174.2874.28286,000
Mar 11, 202475.0175.3573.8374.0074.00351,000
Mar 08, 202475.6075.9475.0275.0375.03216,500
Mar 07, 202473.9075.0673.7875.0475.04271,700
Mar 06, 202473.0373.6272.3973.5973.59359,800
Mar 05, 202473.4674.2472.3672.4972.49298,000
Mar 04, 202473.4074.2973.2273.7773.77378,600
Mar 01, 202472.4773.5572.1873.3173.31468,600
Feb 29, 202473.3773.6471.6872.1672.16811,400
Feb 28, 202472.3473.6572.3472.8472.84489,700
Feb 27, 202472.5073.0272.0672.7572.75515,600
Feb 26, 202472.1172.5671.9772.3572.35365,900
Feb 23, 202471.7472.6671.2972.3572.35408,600
Feb 22, 202471.8372.0871.0671.7471.74357,700
Feb 21, 202471.0971.7270.7871.7171.71349,300
Feb 20, 202469.7971.6969.7971.4071.40354,800
Feb 16, 202471.8872.0070.3370.3570.35350,300
Feb 15, 202470.7172.3970.7172.1172.11249,800
Feb 14, 202471.0171.1269.9570.5170.51656,600
Feb 13, 202472.6072.6070.1970.5570.55282,000
Feb 12, 202473.1474.3172.9673.9973.99217,000
Feb 09, 202472.9673.0271.8972.9372.93215,500
Feb 08, 202472.3972.9971.7572.9372.93242,000
Feb 07, 202473.7973.9872.3372.3972.39329,200
Feb 06, 202473.1173.8673.0073.7373.73238,400
Feb 05, 202473.4673.4672.3973.0673.06280,800
Feb 02, 202473.5674.3973.3674.0274.02320,900
Feb 01, 202474.4774.4772.2274.1474.14511,100
Jan 31, 202476.5376.9472.5274.1474.14856,700
Jan 30, 202470.8377.9570.8377.0677.06532,900
Jan 29, 202476.6776.7375.8076.5076.50440,800
Jan 26, 202476.0476.9175.7576.9076.90358,900
Jan 25, 202476.0676.6875.3275.4975.49644,500
Jan 24, 202476.6376.6375.5375.9075.90550,700
Jan 23, 202476.8377.2475.9276.0076.00543,600
Jan 22, 202476.1576.6375.4976.1576.15771,800
Jan 19, 202476.2876.5775.4676.0576.05292,700
Jan 18, 202476.2776.5575.7676.0976.09333,600
Jan 17, 202475.9276.5475.3075.8875.88278,700
Jan 16, 202476.3276.6075.8176.5476.54194,000
Jan 12, 202477.2077.4076.3976.9176.91210,000
Jan 11, 202476.3376.7775.4576.3476.34259,500
Jan 10, 202475.6976.6975.3776.4076.40291,100
Jan 09, 202476.7476.8275.7876.2476.24400,800
Jan 08, 202476.3677.9776.3677.8577.85239,900
Jan 05, 202476.1977.2275.4576.6776.67567,600
Jan 04, 202476.8977.8876.7777.6877.68279,800
Jan 03, 202478.5578.5577.1877.2877.28198,700
Jan 02, 202479.2480.0378.7179.1279.12193,600
Dec 29, 202379.7080.1079.2279.4779.47305,600
Dec 28, 202379.5080.2579.5079.7479.74166,900
Dec 27, 202379.6580.1979.3879.7079.70213,200
Dec 26, 202379.5079.5878.7979.3979.39146,000
Dec 22, 202379.2379.9179.2379.2779.27167,100
Dec 21, 202378.4478.8577.9678.7878.78193,400
Dec 20, 202379.3880.1277.9478.0478.04209,100
Dec 19, 202379.4579.6478.7179.5879.58238,900
Dec 18, 202379.8379.9178.6678.9878.98172,000
Dec 15, 202379.7579.9978.8379.2379.23589,600
Dec 14, 202377.1680.0177.0379.6279.62430,100
Dec 13, 202375.3676.2873.8976.0976.09495,000
Dec 12, 202376.5076.5075.5975.6775.67203,200
Dec 11, 202376.0577.0876.0576.4876.48231,600
Dec 08, 202376.2376.6175.7976.2076.20175,500
Dec 07, 202375.5576.4975.2676.0576.05266,200
Dec 06, 202376.2976.6175.3175.5275.52188,700
Dec 05, 202376.8577.1375.4075.7875.78184,500
Dec 04, 202375.5077.4275.3377.2677.26277,000
Dec 01, 202373.9975.9173.9975.8775.87273,400
Nov 30, 202374.0074.6473.4774.2174.21445,300
Nov 30, 20231.47 Dividend
Nov 29, 202375.4976.0574.8775.1073.63333,600
Nov 28, 202375.8675.8674.4174.7973.33225,400
Nov 27, 202375.7976.0075.5675.8274.34172,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...