$87.79 +2.81 (%) Manpower Inc Doing Business As ManpowerGroup - NYSE

Aug. 27, 2015 | 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
8/27/201585.7787.9585.6687.79703,127
8/26/201584.2085.4881.2984.981,023,861
8/25/201585.2585.2582.3582.441,299,490
8/24/201583.1686.2582.3782.551,653,606
8/21/201590.8591.3088.6588.74861,395
8/20/201593.1893.7791.4291.71686,734
8/19/201594.8896.0593.9294.38585,191
8/18/201596.1796.8795.1895.21393,213
8/17/201595.5096.5994.6996.56559,625
8/14/201593.9995.7793.9395.29539,439
8/13/201592.9895.1692.8294.47683,568
8/12/201592.2293.4591.1393.30655,178
8/11/201593.1193.3992.3493.22671,400
8/10/201591.8393.9091.6393.83644,510
8/7/201590.6792.6790.2890.93541,361
8/6/201591.4091.9690.7390.85602,400
8/5/201591.6992.8890.8190.95574,428
8/4/201590.6192.1190.6090.97594,652
8/3/201590.5991.3290.1690.66551,187
7/31/201590.2091.8089.5190.48811,394
7/30/201590.0890.4889.1489.82566,828
7/29/201588.5090.5888.3290.34611,535
7/28/201589.4989.7588.6888.90882,862
7/27/201588.6588.7587.3288.67489,768
7/24/201590.2890.4988.2389.23684,275
7/23/201592.3592.7890.3690.69429,741
7/22/201590.3392.5590.1392.27590,736
7/21/201592.1992.1989.1790.381,390,311
7/20/201594.0094.8593.5594.63588,291
7/17/201594.8694.9193.7394.01369,706
7/16/201594.0094.9993.9594.91496,251
7/15/201594.1194.5693.3493.93359,652
7/14/201591.9894.0591.9893.99575,839
7/13/201592.6192.6191.8291.86515,074
7/10/201590.9292.0190.3491.89569,865
7/9/201590.0990.2989.5689.67352,631
7/8/201590.3590.7688.0888.92620,061
7/7/201589.1590.2888.2090.13639,557
7/6/201588.6089.3587.9589.14423,609
7/2/201590.5090.9389.2989.62312,533
7/1/201590.3490.8889.5090.07634,482
6/30/201589.3989.8288.8289.38522,529
6/29/201590.6990.9688.7988.90930,869
6/26/201591.7492.1091.3091.72548,481
6/25/201591.3391.7690.6191.75669,461
6/24/201591.4591.9590.8791.00736,700
6/23/201591.7592.2791.0991.60834,541
6/22/201590.6092.0690.0392.00683,116
6/19/201590.5690.8190.0890.30604,846
6/18/201589.1590.8289.0090.321,059,418
6/17/201589.2289.2588.2388.76668,105
6/16/201587.4588.9787.1188.79594,321
6/15/201587.2990.0085.7987.48694,451
6/12/201587.8488.6087.1387.84307,749
6/11/201587.2088.7987.2088.45537,491
6/10/201586.5688.0286.3787.21416,388
6/9/201585.9986.4985.2486.10375,199
6/8/201584.5386.3184.5385.89528,933
6/5/201584.9285.4384.1684.78627,746
6/4/201585.8186.0284.9485.35422,898
6/3/201585.9386.5885.6786.50500,434
6/2/201584.9686.4184.9685.73576,134
6/1/201584.4785.6684.3285.40621,967
5/29/201585.0985.5184.6584.65924,181
5/28/201585.3486.0984.9885.42723,144
5/27/201585.3186.2385.0686.12610,069
5/26/201585.3485.5584.7885.17896,462
5/22/201586.1186.7285.9686.16447,525
5/21/201586.6786.9686.1286.41401,746
5/20/201586.2986.8886.0486.62643,156
5/19/201587.1887.1886.3786.55473,544
5/18/201586.2087.3285.5987.08412,076
5/15/201585.7986.9285.1086.19523,202
5/14/201585.9486.0085.3785.75536,938
5/13/201584.2285.3784.1385.30470,437
5/12/201584.9685.4183.6784.07492,516
5/11/201585.0987.1284.9585.46683,029
5/8/201584.2084.9483.7084.71598,278
5/7/201582.3083.3182.3083.21776,482
5/6/201583.3083.8881.9582.76669,730
5/5/201584.8685.2182.9283.07703,980
5/4/201585.6385.9685.0885.19530,747
5/1/201585.8985.9784.8685.59766,563
4/30/201585.3685.9285.0285.33977,378
4/29/201585.9786.3985.3885.83777,875
4/28/201585.6286.1984.8985.42676,629
4/27/201585.1385.7084.9085.43855,430
4/24/201583.7285.2183.2285.15928,608
4/23/201583.5984.0283.0783.64592,856
4/22/201584.3284.4682.0383.661,096,538
4/21/201586.6988.0083.1784.011,835,834
4/20/201583.7085.0583.3285.00911,310
4/17/201582.9183.6482.5083.33914,397
4/16/201584.9285.1783.3083.33632,929
4/15/201584.8085.6984.6184.97479,924
4/14/201584.2784.5283.5684.52556,391
4/13/201584.8285.2384.2984.42470,707
4/10/201584.6384.7983.9784.59620,185
4/9/201583.9484.7983.8084.24893,338
4/8/201586.1886.4783.9384.401,408,706
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!