Canada Markets close in 2 hrs 59 mins

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
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202194.3094.8991.7292.0192.01184,999
Dec. 02, 202189.5293.8988.9293.6393.63663,700
Dec. 01, 202192.1092.9588.9389.0089.00522,500
Nov. 30, 202191.2591.8089.4089.6389.63465,400
Nov. 30, 20211.26 Dividend
Nov. 29, 202194.7794.8091.5193.2491.98536,600
Nov. 26, 202195.8296.1492.7493.5292.26235,900
Nov. 24, 202198.6799.6198.0398.5097.17286,400
Nov. 23, 202199.7099.7398.2098.7897.45249,000
Nov. 22, 202199.96101.2999.30100.0298.67225,500
Nov. 19, 202198.73100.0598.1999.2797.93369,600
Nov. 18, 202198.8899.2396.8899.1097.76375,000
Nov. 17, 2021101.66101.6698.2398.5397.20430,200
Nov. 16, 2021102.18103.86101.59102.20100.82254,300
Nov. 15, 2021103.71103.71102.17102.35100.97350,900
Nov. 12, 2021102.67103.72102.18103.43102.03480,700
Nov. 11, 2021102.37103.55101.57102.39101.01292,700
Nov. 10, 2021102.28103.42101.64102.47101.09285,600
Nov. 09, 2021102.63103.29102.05102.24100.86417,800
Nov. 08, 2021103.46103.77102.39103.00101.61251,900
Nov. 05, 2021102.87103.84102.13103.11101.72288,700
Nov. 04, 2021101.95102.73101.77102.35100.97575,900
Nov. 03, 202199.54101.2399.03101.1799.80256,000
Nov. 02, 202199.37100.4799.0199.9198.56359,300
Nov. 01, 202196.9199.6796.5199.3698.02384,800
Oct. 29, 202198.0598.7196.4096.6595.34344,500
Oct. 28, 202196.6898.4096.6298.3497.01313,900
Oct. 27, 202199.7499.7496.3396.4095.10468,300
Oct. 26, 2021101.45102.2099.4199.4698.12424,900
Oct. 25, 2021101.97102.00100.80101.2999.92337,700
Oct. 22, 2021103.06104.37101.36101.76100.38411,300
Oct. 21, 2021103.68104.14102.11103.69102.29390,400
Oct. 20, 2021105.87105.95103.13104.10102.69437,600
Oct. 19, 2021105.00107.10103.50105.97104.541,077,800
Oct. 18, 2021111.82113.17111.09113.13111.60361,100
Oct. 15, 2021114.33114.53112.63112.69111.17288,900
Oct. 14, 2021112.19113.64111.93112.96111.43315,200
Oct. 13, 2021111.39111.57109.53110.91109.41452,700
Oct. 12, 2021112.50112.71110.79111.46109.95307,400
Oct. 11, 2021113.93114.65111.63111.74110.23230,900
Oct. 08, 2021113.54115.26112.98113.35111.82367,100
Oct. 07, 2021112.01113.80111.91113.54112.01348,600
Oct. 06, 2021110.44112.00107.86110.78109.28349,500
Oct. 05, 2021111.54112.88110.53112.44110.92383,200
Oct. 04, 2021111.72112.62110.21110.78109.28253,600
Oct. 01, 2021108.85112.04108.41111.32109.82341,000
Sep. 30, 2021110.53111.04107.88108.28106.82425,200
Sep. 29, 2021110.28111.16109.48109.85108.37441,000
Sep. 28, 2021111.61112.63109.35110.06108.57247,900
Sep. 27, 2021110.38112.90110.16111.47109.96285,500
Sep. 24, 2021109.91111.37109.63109.72108.24319,600
Sep. 23, 2021108.26111.87108.26110.62109.13388,500
Sep. 22, 2021108.13110.15107.15108.26106.80574,500
Sep. 21, 2021108.70109.18106.16106.54105.10769,300
Sep. 20, 2021108.35109.57106.55108.21106.75336,700
Sep. 17, 2021113.18114.93109.75110.69109.19988,600
Sep. 16, 2021119.01119.85116.93117.12115.54290,500
Sep. 15, 2021118.03119.22116.23118.93117.32309,100
Sep. 14, 2021119.48119.48116.94117.51115.92341,900
Sep. 13, 2021119.43119.58117.50118.57116.97220,200
Sep. 10, 2021120.60120.60117.78118.12116.52262,100
Sep. 09, 2021119.57121.40119.38119.84118.22209,400
Sep. 08, 2021119.38120.16118.60119.38117.77218,500
Sep. 07, 2021121.43121.84119.04119.25117.64328,800
Sep. 03, 2021123.27123.74122.10122.21120.56246,500
Sep. 02, 2021121.73123.69121.52123.69122.02198,100
Sep. 01, 2021121.92122.35119.16121.52119.88322,200
Aug. 31, 2021121.27123.84120.90121.42119.78483,000
Aug. 30, 2021121.76121.90120.21121.25119.61256,500
Aug. 27, 2021120.55122.28120.48121.35119.71427,300
Aug. 26, 2021122.88122.88120.46120.70119.07257,600
Aug. 25, 2021122.07123.01120.90121.68120.04296,100
Aug. 24, 2021122.00122.73120.40121.08119.44373,400
Aug. 23, 2021120.53121.94119.64120.22118.60280,900
Aug. 20, 2021118.69119.49117.80119.39117.78234,600
Aug. 19, 2021118.37119.32117.07118.40116.80419,800
Aug. 18, 2021122.00123.22119.88119.90118.28262,900
Aug. 17, 2021122.28122.74120.65122.66121.00294,400
Aug. 16, 2021122.58123.20121.62122.90121.24276,600
Aug. 13, 2021123.03123.61121.86122.89121.23246,200
Aug. 12, 2021122.59122.68120.98122.65120.99212,600
Aug. 11, 2021119.62121.75119.20121.72120.08252,000
Aug. 10, 2021117.65120.13117.60119.65118.03193,100
Aug. 09, 2021119.06119.06117.49118.00116.41324,500
Aug. 06, 2021117.87118.73117.24117.93116.34254,400
Aug. 05, 2021116.01117.00115.69116.33114.76273,100
Aug. 04, 2021116.36117.37114.75115.29113.73377,100
Aug. 03, 2021117.33117.98116.36117.49115.90296,700
Aug. 02, 2021119.54120.55117.12117.38115.79422,300
Jul. 30, 2021117.61119.46117.59118.58116.98493,900
Jul. 29, 2021116.54118.71116.22118.38116.78456,000
Jul. 28, 2021114.50116.16113.19115.57114.01357,200
Jul. 27, 2021112.77114.00112.27113.98112.44349,300
Jul. 26, 2021112.51113.64112.03113.36111.83416,700
Jul. 23, 2021110.53112.53110.19112.51110.99660,200
Jul. 22, 2021109.64109.66107.91108.76107.29366,000
Jul. 21, 2021109.65111.46108.61109.82108.34577,900
Jul. 20, 2021112.01112.12105.01107.88106.42911,000
Jul. 19, 2021111.00111.76108.92111.34109.84645,300
Jul. 16, 2021116.44116.93113.41113.59112.06293,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...