STOCKS TRADE LOWER AS NOVEMBER U.S. JOBS REPORT LARGELY DISAPPOINTS

Report came in mixed, with just 210,000 positions added; unemployment rate falls to pandemic-era low

ManpowerGroup Inc. (MAN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

92.01

-1.62

(-1.73%)

As of 01:01PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	94.30	94.89	91.72	92.01	92.01	184,999
Dec. 02, 2021	89.52	93.89	88.92	93.63	93.63	663,700
Dec. 01, 2021	92.10	92.95	88.93	89.00	89.00	522,500
Nov. 30, 2021	91.25	91.80	89.40	89.63	89.63	465,400
Nov. 30, 2021	1.26 Dividend
Nov. 29, 2021	94.77	94.80	91.51	93.24	91.98	536,600
Nov. 26, 2021	95.82	96.14	92.74	93.52	92.26	235,900
Nov. 24, 2021	98.67	99.61	98.03	98.50	97.17	286,400
Nov. 23, 2021	99.70	99.73	98.20	98.78	97.45	249,000
Nov. 22, 2021	99.96	101.29	99.30	100.02	98.67	225,500
Nov. 19, 2021	98.73	100.05	98.19	99.27	97.93	369,600
Nov. 18, 2021	98.88	99.23	96.88	99.10	97.76	375,000
Nov. 17, 2021	101.66	101.66	98.23	98.53	97.20	430,200
Nov. 16, 2021	102.18	103.86	101.59	102.20	100.82	254,300
Nov. 15, 2021	103.71	103.71	102.17	102.35	100.97	350,900
Nov. 12, 2021	102.67	103.72	102.18	103.43	102.03	480,700
Nov. 11, 2021	102.37	103.55	101.57	102.39	101.01	292,700
Nov. 10, 2021	102.28	103.42	101.64	102.47	101.09	285,600
Nov. 09, 2021	102.63	103.29	102.05	102.24	100.86	417,800
Nov. 08, 2021	103.46	103.77	102.39	103.00	101.61	251,900
Nov. 05, 2021	102.87	103.84	102.13	103.11	101.72	288,700
Nov. 04, 2021	101.95	102.73	101.77	102.35	100.97	575,900
Nov. 03, 2021	99.54	101.23	99.03	101.17	99.80	256,000
Nov. 02, 2021	99.37	100.47	99.01	99.91	98.56	359,300
Nov. 01, 2021	96.91	99.67	96.51	99.36	98.02	384,800
Oct. 29, 2021	98.05	98.71	96.40	96.65	95.34	344,500
Oct. 28, 2021	96.68	98.40	96.62	98.34	97.01	313,900
Oct. 27, 2021	99.74	99.74	96.33	96.40	95.10	468,300
Oct. 26, 2021	101.45	102.20	99.41	99.46	98.12	424,900
Oct. 25, 2021	101.97	102.00	100.80	101.29	99.92	337,700
Oct. 22, 2021	103.06	104.37	101.36	101.76	100.38	411,300
Oct. 21, 2021	103.68	104.14	102.11	103.69	102.29	390,400
Oct. 20, 2021	105.87	105.95	103.13	104.10	102.69	437,600
Oct. 19, 2021	105.00	107.10	103.50	105.97	104.54	1,077,800
Oct. 18, 2021	111.82	113.17	111.09	113.13	111.60	361,100
Oct. 15, 2021	114.33	114.53	112.63	112.69	111.17	288,900
Oct. 14, 2021	112.19	113.64	111.93	112.96	111.43	315,200
Oct. 13, 2021	111.39	111.57	109.53	110.91	109.41	452,700
Oct. 12, 2021	112.50	112.71	110.79	111.46	109.95	307,400
Oct. 11, 2021	113.93	114.65	111.63	111.74	110.23	230,900
Oct. 08, 2021	113.54	115.26	112.98	113.35	111.82	367,100
Oct. 07, 2021	112.01	113.80	111.91	113.54	112.01	348,600
Oct. 06, 2021	110.44	112.00	107.86	110.78	109.28	349,500
Oct. 05, 2021	111.54	112.88	110.53	112.44	110.92	383,200
Oct. 04, 2021	111.72	112.62	110.21	110.78	109.28	253,600
Oct. 01, 2021	108.85	112.04	108.41	111.32	109.82	341,000
Sep. 30, 2021	110.53	111.04	107.88	108.28	106.82	425,200
Sep. 29, 2021	110.28	111.16	109.48	109.85	108.37	441,000
Sep. 28, 2021	111.61	112.63	109.35	110.06	108.57	247,900
Sep. 27, 2021	110.38	112.90	110.16	111.47	109.96	285,500
Sep. 24, 2021	109.91	111.37	109.63	109.72	108.24	319,600
Sep. 23, 2021	108.26	111.87	108.26	110.62	109.13	388,500
Sep. 22, 2021	108.13	110.15	107.15	108.26	106.80	574,500
Sep. 21, 2021	108.70	109.18	106.16	106.54	105.10	769,300
Sep. 20, 2021	108.35	109.57	106.55	108.21	106.75	336,700
Sep. 17, 2021	113.18	114.93	109.75	110.69	109.19	988,600
Sep. 16, 2021	119.01	119.85	116.93	117.12	115.54	290,500
Sep. 15, 2021	118.03	119.22	116.23	118.93	117.32	309,100
Sep. 14, 2021	119.48	119.48	116.94	117.51	115.92	341,900
Sep. 13, 2021	119.43	119.58	117.50	118.57	116.97	220,200
Sep. 10, 2021	120.60	120.60	117.78	118.12	116.52	262,100
Sep. 09, 2021	119.57	121.40	119.38	119.84	118.22	209,400
Sep. 08, 2021	119.38	120.16	118.60	119.38	117.77	218,500
Sep. 07, 2021	121.43	121.84	119.04	119.25	117.64	328,800
Sep. 03, 2021	123.27	123.74	122.10	122.21	120.56	246,500
Sep. 02, 2021	121.73	123.69	121.52	123.69	122.02	198,100
Sep. 01, 2021	121.92	122.35	119.16	121.52	119.88	322,200
Aug. 31, 2021	121.27	123.84	120.90	121.42	119.78	483,000
Aug. 30, 2021	121.76	121.90	120.21	121.25	119.61	256,500
Aug. 27, 2021	120.55	122.28	120.48	121.35	119.71	427,300
Aug. 26, 2021	122.88	122.88	120.46	120.70	119.07	257,600
Aug. 25, 2021	122.07	123.01	120.90	121.68	120.04	296,100
Aug. 24, 2021	122.00	122.73	120.40	121.08	119.44	373,400
Aug. 23, 2021	120.53	121.94	119.64	120.22	118.60	280,900
Aug. 20, 2021	118.69	119.49	117.80	119.39	117.78	234,600
Aug. 19, 2021	118.37	119.32	117.07	118.40	116.80	419,800
Aug. 18, 2021	122.00	123.22	119.88	119.90	118.28	262,900
Aug. 17, 2021	122.28	122.74	120.65	122.66	121.00	294,400
Aug. 16, 2021	122.58	123.20	121.62	122.90	121.24	276,600
Aug. 13, 2021	123.03	123.61	121.86	122.89	121.23	246,200
Aug. 12, 2021	122.59	122.68	120.98	122.65	120.99	212,600
Aug. 11, 2021	119.62	121.75	119.20	121.72	120.08	252,000
Aug. 10, 2021	117.65	120.13	117.60	119.65	118.03	193,100
Aug. 09, 2021	119.06	119.06	117.49	118.00	116.41	324,500
Aug. 06, 2021	117.87	118.73	117.24	117.93	116.34	254,400
Aug. 05, 2021	116.01	117.00	115.69	116.33	114.76	273,100
Aug. 04, 2021	116.36	117.37	114.75	115.29	113.73	377,100
Aug. 03, 2021	117.33	117.98	116.36	117.49	115.90	296,700
Aug. 02, 2021	119.54	120.55	117.12	117.38	115.79	422,300
Jul. 30, 2021	117.61	119.46	117.59	118.58	116.98	493,900
Jul. 29, 2021	116.54	118.71	116.22	118.38	116.78	456,000
Jul. 28, 2021	114.50	116.16	113.19	115.57	114.01	357,200
Jul. 27, 2021	112.77	114.00	112.27	113.98	112.44	349,300
Jul. 26, 2021	112.51	113.64	112.03	113.36	111.83	416,700
Jul. 23, 2021	110.53	112.53	110.19	112.51	110.99	660,200
Jul. 22, 2021	109.64	109.66	107.91	108.76	107.29	366,000
Jul. 21, 2021	109.65	111.46	108.61	109.82	108.34	577,900
Jul. 20, 2021	112.01	112.12	105.01	107.88	106.42	911,000
Jul. 19, 2021	111.00	111.76	108.92	111.34	109.84	645,300
Jul. 16, 2021	116.44	116.93	113.41	113.59	112.06	293,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,537.75-224.28(-1.08%)

S&P 5004,518.51-58.59(-1.28%)

DOW34,460.01-179.78(-0.52%)

CAD/USD0.7789-0.0020(-0.2531%)

CRUDE OIL67.02+0.52(+0.78%)

BTC-CAD70,665.95-2,409.76(-3.30%)

STOCKS TRADE LOWER AS NOVEMBER U.S. JOBS REPORT LARGELY DISAPPOINTS

ManpowerGroup Inc. (MAN)

S&P/TSX
20,537.75
-224.28(-1.08%)

S&P 500
4,518.51
-58.59(-1.28%)

DOW
34,460.01
-179.78(-0.52%)

CAD/USD
0.7789
-0.0020(-0.2531%)

CRUDE OIL
67.02
+0.52(+0.78%)

BTC-CAD
70,665.95
-2,409.76(-3.30%)