$70.56 +1.04 (%) Manpower Inc Doing Business As ManpowerGroup - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center