$68.39 +0.59 (%) Manpower Inc Doing Business As ManpowerGroup - NYSE

Dec. 19, 2014 | 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
12/19/201467.8868.4367.3868.39857,444
12/18/201466.3867.8066.1567.80671,706
12/17/201463.7765.5163.3565.38614,174
12/16/201464.3065.2663.6563.67687,597
12/15/201465.0765.5563.9264.43645,422
12/12/201465.5266.2064.5564.59793,019
12/11/201466.8767.7566.0966.35828,645
12/10/201468.9869.2366.8666.88835,215
12/9/201469.8069.8067.7869.261,372,111
12/8/201471.0971.1870.2370.851,013,488
12/5/201469.6071.4769.6071.17890,187
12/4/201469.5069.6168.6069.30998,910
12/3/201468.3270.1468.1269.891,113,413
12/2/201467.3168.4166.9768.29842,707
12/1/201466.5067.5265.5167.341,071,962
11/28/201468.2668.5766.6266.86635,320
11/26/201467.5768.9167.5768.57703,644
11/25/201468.6869.1467.7368.00593,696
11/24/201468.4568.6867.8068.59912,695
11/21/201467.1768.2467.1768.04794,243
11/20/201465.8666.6165.8666.46549,812
11/19/201466.3666.6465.6166.37570,186
11/18/201466.1666.9566.0166.47546,261
11/17/201466.0766.5265.6566.01632,735
11/14/201465.7866.5265.6566.08748,617
11/13/201467.4367.6265.0665.65976,588
11/12/201467.0067.4666.8867.23671,953
11/11/201467.6167.9767.0067.20517,216
11/10/201467.9568.1567.3167.70393,390
11/7/201467.2467.6866.8567.55691,995
11/6/201466.6067.2066.0767.08647,200
11/5/201465.9966.6165.2666.52593,785
11/4/201465.7965.8664.9165.58646,948
11/3/201466.7366.8565.7565.90697,119
10/31/201467.0467.2166.4166.751,041,759
10/30/201465.5166.3965.1565.98792,340
10/29/201466.4366.8765.2665.67945,954
10/28/201464.9966.5664.9366.51874,158
10/27/201464.2764.9763.2964.831,139,666
10/24/201463.9164.5263.6164.40755,899
10/23/201463.3364.7463.3364.04976,367
10/22/201462.9264.5362.5162.581,116,153
10/21/201460.0063.8459.5462.951,976,033
10/20/201460.5561.9560.5561.671,642,579
10/17/201460.1361.2059.9660.911,848,547
10/16/201457.7459.3257.5559.002,182,230
10/15/201459.0960.6957.8460.081,583,166
10/14/201461.2561.6759.7459.901,727,481
10/13/201461.8762.6360.9660.971,982,921
10/10/201464.5165.1061.5961.601,873,092
10/9/201467.9368.0664.5464.591,178,944
10/8/201467.8968.4666.5468.151,180,414
10/7/201469.5170.3068.0268.04772,031
10/6/201469.7770.4669.5070.00722,240
10/3/201469.5670.2569.2069.25922,849
10/2/201468.3669.4368.0469.16777,504
10/1/201469.9670.0968.2768.431,286,208
9/30/201470.9471.1069.9470.10642,008
9/29/201470.9871.6670.6271.08735,713
9/26/201472.0072.3471.3971.97734,932
9/25/201473.4473.8571.9372.02904,748
9/24/201473.3274.1172.8073.69584,800
9/23/201473.5774.5073.2673.54527,171
9/22/201474.6874.9673.1273.88565,320
9/19/201476.0276.4775.2275.24712,281
9/18/201475.7676.1775.4375.73402,643
9/17/201475.4975.9475.1575.57583,252
9/16/201475.1075.5674.4875.07884,010
9/15/201474.7875.4674.3975.35550,647
9/12/201475.7275.9774.5474.70480,421
9/11/201475.9876.3675.4775.75412,890
9/10/201476.3576.7475.7276.21491,238
9/9/201476.8476.8475.5475.98536,134
9/8/201477.4177.8376.5276.67322,706
9/5/201477.3277.7676.4977.69642,890
9/4/201476.6777.8476.6277.12798,996
9/3/201477.9878.1776.3476.55700,604
9/2/201477.8278.7577.1777.68669,015
8/29/201477.5678.0177.1377.58430,941
8/28/201478.0478.0477.0777.33430,715
8/27/201478.3978.5577.7478.27293,638
8/26/201478.1578.8077.7478.24373,800
8/25/201478.4878.8877.8278.07272,984
8/22/201478.0578.3677.8478.12385,730
8/21/201478.5378.5377.5478.28291,678
8/20/201478.4578.6977.8978.26353,569
8/19/201478.0678.9577.4378.75524,526
8/18/201476.5477.8376.2377.77731,825
8/15/201476.8076.8475.1475.61450,307
8/14/201476.5376.8176.0276.47617,558
8/13/201475.8976.3275.7176.17573,462
8/12/201476.3576.7175.3175.45523,052
8/11/201476.8977.4576.6576.72414,811
8/8/201475.3176.6974.9476.58589,671
8/7/201476.9276.9874.9975.28593,172
8/6/201476.3477.2175.8876.431,005,732
8/5/201477.8377.8976.3776.60605,861
8/4/201477.7778.3777.0578.22574,260
8/1/201477.8378.3376.8777.661,161,632
7/31/201478.8579.5877.8677.89936,087
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center