$85.85 +0.27 (%) Manpower Inc Doing Business As ManpowerGroup - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAN historical data

Date Open High Low Close Volume
12/2/201685.4886.1584.9885.85776,091
12/1/201685.8186.3285.1785.58720,731
11/30/201686.0586.3885.2485.41701,572
11/29/201685.8386.3285.0885.12838,636
11/28/201687.3287.4585.9186.691,183,854
11/25/201687.4487.9187.0087.72485,766
11/23/201686.9587.9686.8287.25420,209
11/22/201686.2586.9585.5786.86647,835
11/21/201686.0286.4484.8985.84740,552
11/18/201686.2386.4685.2185.43704,513
11/17/201686.0086.8785.7086.42799,086
11/16/201684.8186.1284.7285.931,305,586
11/15/201684.2285.4383.1385.42619,964
11/14/201684.2985.8283.8584.35725,117
11/11/201681.3983.6481.1483.53919,160
11/10/201681.3382.7680.6081.69903,291
11/9/201678.1980.3877.7780.05912,367
11/8/201678.9579.6778.4378.96588,248
11/7/201679.0079.8278.6279.24734,655
11/4/201676.7678.2776.3877.28704,782
11/3/201676.6077.0976.2876.67715,407
11/2/201675.7876.9675.2976.58587,809
11/1/201677.0877.4175.8076.14745,322
10/31/201676.9977.7576.3476.80667,111
10/28/201676.7877.5776.5176.80805,273
10/27/201678.4078.4576.4476.84784,565
10/26/201677.5479.2177.5278.40629,761
10/25/201678.4679.4378.0878.25738,029
10/24/201681.6382.1478.2278.731,285,336
10/21/201675.1780.0074.0779.991,843,912
10/20/201671.8573.0271.8072.91947,161
10/19/201671.9872.8771.9872.49710,128
10/18/201672.4072.4071.6871.77598,636
10/17/201672.0472.4271.4771.50432,104
10/14/201672.3372.8171.9572.15800,761
10/13/201671.5772.3770.6471.74724,382
10/12/201671.9572.7671.8772.29524,564
10/11/201673.7074.0471.8271.94661,342
10/10/201673.5874.3973.5873.97781,458
10/7/201673.9673.9672.6173.08469,349
10/6/201673.8774.4273.8774.16536,601
10/5/201673.8574.5273.7573.90662,750
10/4/201673.2874.3073.0573.60787,993
10/3/201672.1573.1371.8472.94937,320
9/30/201671.1272.5370.5872.26821,384
9/29/201671.6471.6670.3070.47530,778
9/28/201670.9671.6270.5371.53477,169
9/27/201669.0370.6269.0070.56540,989
9/26/201669.3169.6168.0369.52559,266
9/23/201670.0270.7369.6769.78596,525
9/22/201669.9170.3069.4970.15445,749
9/21/201668.3069.5568.2169.21507,229
9/20/201668.7068.9667.6367.63471,057
9/19/201668.6069.1367.8068.01432,950
9/16/201668.1168.2767.4767.771,296,042
9/15/201667.3068.6167.3068.41491,200
9/14/201668.6568.9167.5267.76621,204
9/13/201669.4269.8668.1468.43519,620
9/12/201668.5770.3968.3370.24510,846
9/9/201670.8370.8369.1469.15649,977
9/8/201672.6172.7571.5971.60429,101
9/7/201671.5472.7071.3372.61525,627
9/6/201672.4972.4970.8471.54584,537
9/2/201671.7872.7271.6872.36553,395
9/1/201671.8672.2270.7571.33457,080
8/31/201671.0471.5770.1671.46934,781
8/30/201670.4171.6070.4171.12649,025
8/29/201672.1672.3571.5271.58546,451
8/26/201671.5872.7871.5271.94878,805
8/25/201670.7671.7870.5671.65673,898
8/24/201671.1571.5570.6971.10506,922
8/23/201670.6971.8170.6470.90914,790
8/22/201670.0070.4669.7570.22680,556
8/19/201669.6970.5069.6370.32574,946
8/18/201669.9970.9069.8970.091,285,370
8/17/201669.7270.2369.2670.12929,782
8/16/201669.9670.6769.3969.44719,430
8/15/201669.6570.7769.6570.48474,677
8/12/201669.8469.8469.1869.55541,295
8/11/201669.2770.3969.1170.18940,315
8/10/201669.0769.8968.6469.03734,271
8/9/201669.0169.7368.5768.99500,936
8/8/201669.3970.1768.8668.93500,912
8/5/201668.7970.3668.5969.41598,367
8/4/201668.0768.4567.8468.27512,090
8/3/201666.5968.2266.5367.91739,772
8/2/201667.9368.1866.5066.82899,452
8/1/201669.5369.5367.5067.861,368,429
7/29/201669.6370.3269.0069.401,194,890
7/28/201669.2369.8368.8069.48682,163
7/27/201669.8869.8868.0569.181,237,186
7/26/201670.0970.8069.7770.28863,282
7/25/201670.5271.1869.4769.981,183,351
7/22/201670.5571.1569.9970.401,299,527
7/21/201668.8771.1166.6570.271,853,111
7/20/201667.5869.0466.9368.871,214,403
7/19/201667.8468.3967.1167.46617,211
7/18/201667.7968.5567.7468.27690,140
7/15/201667.6468.1967.2767.601,109,571
7/14/201667.2368.2467.1367.28922,996
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center