Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202276.4079.1475.9578.7178.71469,700
Jun 23, 202277.9378.0074.8275.6275.62385,900
Jun 22, 202276.7678.8576.7678.5978.59344,000
Jun 21, 202277.5178.2876.1377.8377.83371,600
Jun 17, 202275.5176.8774.3875.9575.95886,400
Jun 16, 202276.9677.5374.1374.7974.79565,200
Jun 15, 202278.7380.9078.7179.5179.51466,100
Jun 14, 202278.3779.1077.1378.0678.06426,300
Jun 13, 202280.7880.7877.8678.3778.37265,900
Jun 10, 202285.1485.8382.6582.8582.85322,900
Jun 09, 202288.8189.0486.5286.8686.86332,700
Jun 08, 202290.0491.3588.8088.9388.93323,300
Jun 07, 202288.4390.8087.4190.7790.77364,500
Jun 06, 202286.8789.6386.0288.9488.941,124,200
Jun 03, 202287.5188.1885.8186.0186.01346,200
Jun 02, 202285.5388.9685.5388.8988.89439,100
Jun 01, 202289.9291.3185.2385.4585.45494,400
May 31, 202287.5089.9085.2989.6189.61600,500
May 27, 202288.4189.9487.9088.0088.00440,900
May 26, 202287.3689.0387.3287.9287.92487,300
May 25, 202287.6690.7087.6689.8189.81253,200
May 24, 202289.3989.3986.6288.5488.54280,400
May 23, 202292.7792.7789.3689.5989.59314,600
May 20, 202290.1591.1588.5391.1191.11716,700
May 19, 202288.1890.2687.4789.4789.47339,000
May 18, 202292.8393.4788.8889.3189.31386,800
May 17, 202290.8793.9890.7593.9393.93437,300
May 16, 202288.8289.8886.8389.1189.11271,900
May 13, 202289.7691.1089.4189.7989.79258,100
May 12, 202289.3791.4787.3088.7188.71415,600
May 11, 202290.9292.8089.3889.6089.60358,500
May 10, 202293.7794.4688.8590.6990.69462,300
May 09, 202289.3694.2589.3693.1993.19557,000
May 06, 202290.9891.5989.3290.4290.42271,400
May 05, 202293.8794.5290.3891.1991.19309,200
May 04, 202292.4395.7692.0295.5995.59410,800
May 03, 202291.0992.9890.9192.6692.66406,700
May 02, 202290.4691.8289.2091.2291.22377,900
Apr 29, 202292.1393.8589.8790.2090.20330,100
Apr 28, 202291.2893.4690.0593.0793.07410,600
Apr 27, 202291.0291.3288.5789.8389.83419,100
Apr 26, 202291.6492.4190.0890.4590.45353,100
Apr 25, 202291.6493.0389.5192.7392.73328,300
Apr 22, 202293.7694.3292.2892.3992.39331,800
Apr 21, 202296.7197.7294.1494.5294.52493,600
Apr 20, 202296.1798.6295.6995.9695.96534,300
Apr 19, 202291.0395.2790.3695.0895.08848,400
Apr 18, 202287.1589.0586.5588.7688.76436,700
Apr 14, 202288.7289.1186.6587.4787.47551,700
Apr 13, 202286.7988.8686.5188.6088.60596,300
Apr 12, 202289.0289.3486.7187.2087.20452,900
Apr 11, 202287.8290.4487.2087.9387.93547,900
Apr 08, 202289.1390.8887.3487.8787.87861,700
Apr 07, 202289.9390.3888.3088.6188.61514,300
Apr 06, 202291.3291.9889.9990.2790.27632,000
Apr 05, 202293.7294.3991.6091.9091.90604,000
Apr 04, 202294.2695.9493.6794.3894.38322,200
Apr 01, 202294.6595.6493.4194.0294.02383,000
Mar 31, 202296.4896.9093.7993.9293.92357,400
Mar 30, 202299.13100.5096.4797.1097.10339,500
Mar 29, 202296.39101.5396.3999.9899.98620,400
Mar 28, 202293.4894.1392.5894.0794.07214,800
Mar 25, 202294.6495.2593.5894.2994.29332,700
Mar 24, 202293.1294.2391.8994.2294.22353,700
Mar 23, 202293.7093.9692.4192.6492.64380,800
Mar 22, 202296.2896.2894.3794.5394.53342,900
Mar 21, 202297.4497.8794.1594.8294.82377,500
Mar 18, 202297.9098.2396.1297.3097.30847,000
Mar 17, 202295.9997.6295.6497.5397.53288,500
Mar 16, 202296.0797.7694.3596.8296.82423,000
Mar 15, 202292.4494.7392.2294.6694.66568,400
Mar 14, 202289.0292.2688.4692.2092.20543,100
Mar 11, 202289.0589.5686.7987.7187.71701,900
Mar 10, 202288.2589.1886.6089.1589.15713,300
Mar 09, 202292.3293.4589.9890.4490.44484,100
Mar 08, 202288.1890.4884.3288.2888.28634,800
Mar 07, 202293.6195.0387.0287.0287.02526,100
Mar 04, 202299.6899.7194.7995.2695.26539,100
Mar 03, 2022102.08102.56100.27101.32101.32320,700
Mar 02, 202299.28102.6299.04101.41101.41616,200
Mar 01, 2022105.81106.5797.7298.3398.33596,900
Feb 28, 2022106.82108.48104.49106.28106.28445,400
Feb 25, 2022106.34109.23106.18109.09109.09592,400
Feb 24, 2022104.17106.08102.73105.68105.68427,000
Feb 23, 2022108.51109.20106.58106.96106.96491,600
Feb 22, 2022110.80110.80106.63107.84107.84649,400
Feb 18, 2022110.76111.70109.24110.32110.32575,500
Feb 17, 2022114.06114.75111.11111.21111.21350,100
Feb 16, 2022114.11115.54113.83115.53115.53346,500
Feb 15, 2022110.03115.03110.03114.75114.75501,400
Feb 14, 2022109.69110.97109.28109.76109.76361,100
Feb 11, 2022110.36111.23109.26109.64109.64387,400
Feb 10, 2022110.03112.78109.71110.20110.20283,400
Feb 09, 2022111.80113.18111.04111.27111.27354,800
Feb 08, 2022106.91110.70106.90110.50110.50320,800
Feb 07, 2022107.33107.35105.11106.50106.50259,300
Feb 04, 2022104.96108.47103.91107.30107.30332,200
Feb 03, 2022107.19107.23105.29106.00106.00269,300
Feb 02, 2022109.69109.69106.41107.16107.16384,800
Feb 01, 2022107.20109.75106.50109.10109.10505,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...