$69.40 -0.08 (%) Manpower Inc Doing Business As ManpowerGroup - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/13/201666.4166.4464.6266.231,040,657
7/12/201664.7966.7664.6866.571,504,640
7/11/201663.3864.7463.1863.93841,929
7/8/201661.9363.2561.3662.851,013,229
7/7/201661.0262.3960.2560.881,284,959
7/6/201660.8461.0959.3960.671,480,676
7/5/201661.8362.4961.2261.311,256,785
7/1/201663.0564.1662.2162.931,280,051
6/30/201662.7964.3562.4764.341,321,272
6/29/201661.5362.9261.0862.591,808,570
6/28/201661.5162.5758.2359.903,029,681
6/27/201663.2263.6057.2660.343,931,899
6/24/201671.0772.5365.1766.534,132,486
6/23/201677.2577.5775.6776.831,037,056
6/22/201675.6176.8275.6176.30620,373
6/21/201675.3076.2275.0275.71685,012
6/20/201674.6176.2774.2475.17608,642
6/17/201673.4274.6373.1073.80909,311
6/16/201671.9973.9371.3173.49997,466
6/15/201674.0574.6072.7172.83950,976
6/14/201674.6174.6372.9673.511,162,018
6/13/201676.4976.9074.9875.01492,886
6/10/201678.1678.1676.1376.60718,175
6/9/201679.7280.1278.9279.19608,623
6/8/201680.0480.5679.2480.18541,779
6/7/201679.0680.2178.7079.98390,731
6/6/201678.6379.6478.5479.06577,282
6/3/201680.2380.7377.8378.79525,400
6/2/201679.7480.9879.7480.95337,583
6/1/201679.2280.2379.1880.13368,088
5/31/201679.5980.1079.1879.75564,244
5/27/201678.1779.7377.8479.49475,049
5/26/201679.2679.8378.6579.03536,694
5/25/201679.7879.9579.0779.32435,485
5/24/201678.2279.5778.2179.45518,258
5/23/201678.3078.6877.4777.56380,385
5/20/201677.6078.9377.3578.36649,842
5/19/201677.3678.0576.0577.06432,433
5/18/201677.7878.8077.1477.87727,794
5/17/201678.3379.8377.6177.80614,709
5/16/201676.9578.6276.9478.31597,680
5/13/201676.7877.7676.6077.12496,274
5/12/201677.8178.2576.4077.16612,443
5/11/201678.2878.6077.1477.16546,719
5/10/201677.3578.5477.0578.40747,230
5/9/201676.9677.5176.2776.78696,065
5/6/201676.1776.9575.8876.80628,069
5/5/201677.6878.2376.4576.92689,157
5/4/201676.8578.0576.0777.13552,484
5/3/201676.1277.5875.8877.15615,350
5/2/201677.4177.6176.6077.19959,164
4/29/201678.5478.7976.4477.03965,768
4/28/201678.9180.1378.4578.74757,250
4/27/201681.1982.3277.6479.371,065,589
4/26/201681.5281.9480.6781.53607,698
4/25/201681.1081.7880.0381.11753,702
4/22/201679.6882.2979.3581.071,134,511
4/21/201680.8881.3577.3479.082,359,234
4/20/201684.4685.8083.5185.38794,877
4/19/201684.1784.6183.2784.10433,201
4/18/201682.6783.8582.5283.64613,184
4/15/201683.1583.5882.4182.97495,538
4/14/201682.9783.4282.4483.06489,729
4/13/201681.7183.3981.3683.02404,003
4/12/201679.8781.3978.7781.18465,141
4/11/201679.9580.7579.5379.70465,496
4/8/201679.9680.2079.3579.63415,662
4/7/201680.2580.6078.0679.09613,284
4/6/201679.8580.3979.0080.08544,503
4/5/201680.4380.9679.8780.01721,907
4/4/201682.9482.9980.8681.11648,357
4/1/201681.1882.9480.6182.861,054,283
3/31/201680.7981.6680.7981.42855,217
3/30/201680.5481.5580.3480.96573,990
3/29/201679.5480.0879.1480.001,056,225
3/28/201680.0080.0079.0479.57332,513
3/24/201678.8879.9078.2879.88762,007
3/23/201680.0180.3579.1279.15390,937
3/22/201679.1580.2178.3079.93618,240
3/21/201679.7579.8178.5479.40510,239
3/18/201678.9580.6978.8479.60918,334
3/17/201677.7179.4177.6179.06502,675
3/16/201677.0878.3076.9277.98330,828
3/15/201677.3677.3976.5077.27296,226
3/14/201678.0678.3077.3277.68319,367
3/11/201677.0078.5376.6178.45370,975
3/10/201677.9678.1475.3976.16602,410
3/9/201678.0078.2576.7677.48525,369
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center