ManpowerGroup Inc. (MAN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

78.71

+3.09

(+4.09%)

At close: 04:00PM EDT

78.71

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	76.40	79.14	75.95	78.71	78.71	469,700
Jun 23, 2022	77.93	78.00	74.82	75.62	75.62	385,900
Jun 22, 2022	76.76	78.85	76.76	78.59	78.59	344,000
Jun 21, 2022	77.51	78.28	76.13	77.83	77.83	371,600
Jun 17, 2022	75.51	76.87	74.38	75.95	75.95	886,400
Jun 16, 2022	76.96	77.53	74.13	74.79	74.79	565,200
Jun 15, 2022	78.73	80.90	78.71	79.51	79.51	466,100
Jun 14, 2022	78.37	79.10	77.13	78.06	78.06	426,300
Jun 13, 2022	80.78	80.78	77.86	78.37	78.37	265,900
Jun 10, 2022	85.14	85.83	82.65	82.85	82.85	322,900
Jun 09, 2022	88.81	89.04	86.52	86.86	86.86	332,700
Jun 08, 2022	90.04	91.35	88.80	88.93	88.93	323,300
Jun 07, 2022	88.43	90.80	87.41	90.77	90.77	364,500
Jun 06, 2022	86.87	89.63	86.02	88.94	88.94	1,124,200
Jun 03, 2022	87.51	88.18	85.81	86.01	86.01	346,200
Jun 02, 2022	85.53	88.96	85.53	88.89	88.89	439,100
Jun 01, 2022	89.92	91.31	85.23	85.45	85.45	494,400
May 31, 2022	87.50	89.90	85.29	89.61	89.61	600,500
May 27, 2022	88.41	89.94	87.90	88.00	88.00	440,900
May 26, 2022	87.36	89.03	87.32	87.92	87.92	487,300
May 25, 2022	87.66	90.70	87.66	89.81	89.81	253,200
May 24, 2022	89.39	89.39	86.62	88.54	88.54	280,400
May 23, 2022	92.77	92.77	89.36	89.59	89.59	314,600
May 20, 2022	90.15	91.15	88.53	91.11	91.11	716,700
May 19, 2022	88.18	90.26	87.47	89.47	89.47	339,000
May 18, 2022	92.83	93.47	88.88	89.31	89.31	386,800
May 17, 2022	90.87	93.98	90.75	93.93	93.93	437,300
May 16, 2022	88.82	89.88	86.83	89.11	89.11	271,900
May 13, 2022	89.76	91.10	89.41	89.79	89.79	258,100
May 12, 2022	89.37	91.47	87.30	88.71	88.71	415,600
May 11, 2022	90.92	92.80	89.38	89.60	89.60	358,500
May 10, 2022	93.77	94.46	88.85	90.69	90.69	462,300
May 09, 2022	89.36	94.25	89.36	93.19	93.19	557,000
May 06, 2022	90.98	91.59	89.32	90.42	90.42	271,400
May 05, 2022	93.87	94.52	90.38	91.19	91.19	309,200
May 04, 2022	92.43	95.76	92.02	95.59	95.59	410,800
May 03, 2022	91.09	92.98	90.91	92.66	92.66	406,700
May 02, 2022	90.46	91.82	89.20	91.22	91.22	377,900
Apr 29, 2022	92.13	93.85	89.87	90.20	90.20	330,100
Apr 28, 2022	91.28	93.46	90.05	93.07	93.07	410,600
Apr 27, 2022	91.02	91.32	88.57	89.83	89.83	419,100
Apr 26, 2022	91.64	92.41	90.08	90.45	90.45	353,100
Apr 25, 2022	91.64	93.03	89.51	92.73	92.73	328,300
Apr 22, 2022	93.76	94.32	92.28	92.39	92.39	331,800
Apr 21, 2022	96.71	97.72	94.14	94.52	94.52	493,600
Apr 20, 2022	96.17	98.62	95.69	95.96	95.96	534,300
Apr 19, 2022	91.03	95.27	90.36	95.08	95.08	848,400
Apr 18, 2022	87.15	89.05	86.55	88.76	88.76	436,700
Apr 14, 2022	88.72	89.11	86.65	87.47	87.47	551,700
Apr 13, 2022	86.79	88.86	86.51	88.60	88.60	596,300
Apr 12, 2022	89.02	89.34	86.71	87.20	87.20	452,900
Apr 11, 2022	87.82	90.44	87.20	87.93	87.93	547,900
Apr 08, 2022	89.13	90.88	87.34	87.87	87.87	861,700
Apr 07, 2022	89.93	90.38	88.30	88.61	88.61	514,300
Apr 06, 2022	91.32	91.98	89.99	90.27	90.27	632,000
Apr 05, 2022	93.72	94.39	91.60	91.90	91.90	604,000
Apr 04, 2022	94.26	95.94	93.67	94.38	94.38	322,200
Apr 01, 2022	94.65	95.64	93.41	94.02	94.02	383,000
Mar 31, 2022	96.48	96.90	93.79	93.92	93.92	357,400
Mar 30, 2022	99.13	100.50	96.47	97.10	97.10	339,500
Mar 29, 2022	96.39	101.53	96.39	99.98	99.98	620,400
Mar 28, 2022	93.48	94.13	92.58	94.07	94.07	214,800
Mar 25, 2022	94.64	95.25	93.58	94.29	94.29	332,700
Mar 24, 2022	93.12	94.23	91.89	94.22	94.22	353,700
Mar 23, 2022	93.70	93.96	92.41	92.64	92.64	380,800
Mar 22, 2022	96.28	96.28	94.37	94.53	94.53	342,900
Mar 21, 2022	97.44	97.87	94.15	94.82	94.82	377,500
Mar 18, 2022	97.90	98.23	96.12	97.30	97.30	847,000
Mar 17, 2022	95.99	97.62	95.64	97.53	97.53	288,500
Mar 16, 2022	96.07	97.76	94.35	96.82	96.82	423,000
Mar 15, 2022	92.44	94.73	92.22	94.66	94.66	568,400
Mar 14, 2022	89.02	92.26	88.46	92.20	92.20	543,100
Mar 11, 2022	89.05	89.56	86.79	87.71	87.71	701,900
Mar 10, 2022	88.25	89.18	86.60	89.15	89.15	713,300
Mar 09, 2022	92.32	93.45	89.98	90.44	90.44	484,100
Mar 08, 2022	88.18	90.48	84.32	88.28	88.28	634,800
Mar 07, 2022	93.61	95.03	87.02	87.02	87.02	526,100
Mar 04, 2022	99.68	99.71	94.79	95.26	95.26	539,100
Mar 03, 2022	102.08	102.56	100.27	101.32	101.32	320,700
Mar 02, 2022	99.28	102.62	99.04	101.41	101.41	616,200
Mar 01, 2022	105.81	106.57	97.72	98.33	98.33	596,900
Feb 28, 2022	106.82	108.48	104.49	106.28	106.28	445,400
Feb 25, 2022	106.34	109.23	106.18	109.09	109.09	592,400
Feb 24, 2022	104.17	106.08	102.73	105.68	105.68	427,000
Feb 23, 2022	108.51	109.20	106.58	106.96	106.96	491,600
Feb 22, 2022	110.80	110.80	106.63	107.84	107.84	649,400
Feb 18, 2022	110.76	111.70	109.24	110.32	110.32	575,500
Feb 17, 2022	114.06	114.75	111.11	111.21	111.21	350,100
Feb 16, 2022	114.11	115.54	113.83	115.53	115.53	346,500
Feb 15, 2022	110.03	115.03	110.03	114.75	114.75	501,400
Feb 14, 2022	109.69	110.97	109.28	109.76	109.76	361,100
Feb 11, 2022	110.36	111.23	109.26	109.64	109.64	387,400
Feb 10, 2022	110.03	112.78	109.71	110.20	110.20	283,400
Feb 09, 2022	111.80	113.18	111.04	111.27	111.27	354,800
Feb 08, 2022	106.91	110.70	106.90	110.50	110.50	320,800
Feb 07, 2022	107.33	107.35	105.11	106.50	106.50	259,300
Feb 04, 2022	104.96	108.47	103.91	107.30	107.30	332,200
Feb 03, 2022	107.19	107.23	105.29	106.00	106.00	269,300
Feb 02, 2022	109.69	109.69	106.41	107.16	107.16	384,800
Feb 01, 2022	107.20	109.75	106.50	109.10	109.10	505,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,320.61-292.76(-1.06%)

ManpowerGroup Inc. (MAN)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,320.61
-292.76(-1.06%)