$72.55 -0.76 (%) Manpower Inc Doing Business As ManpowerGroup - NYSE

Feb. 10, 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
2/10/201673.2274.4972.3372.55768,862
2/9/201671.3774.5371.3273.31954,017
2/8/201671.8372.5870.7772.21777,113
2/5/201673.0074.0072.4673.361,113,415
2/4/201671.5173.9671.1873.08719,426
2/3/201676.9377.9970.2271.861,120,262
2/2/201674.8175.1771.9072.48915,495
2/1/201675.5176.2374.8275.95942,737
1/29/201673.4176.3973.4176.35913,574
1/28/201674.8375.1572.4072.97567,460
1/27/201674.3675.3873.3674.06640,483
1/26/201672.8374.9472.6974.44522,009
1/25/201673.7074.2372.3972.63421,103
1/22/201672.9374.0772.1473.94965,429
1/21/201673.1673.3271.4471.48664,277
1/20/201672.4473.7369.9672.77582,500
1/19/201675.6675.7772.7573.74518,557
1/15/201673.1075.0572.3674.86736,674
1/14/201674.7776.1573.0175.15639,086
1/13/201678.5178.9674.0474.35647,990
1/12/201677.1478.9476.7678.45830,840
1/11/201675.9676.6275.1376.37718,568
1/8/201677.6877.6875.5475.73724,436
1/7/201677.4678.5676.4976.76773,578
1/6/201680.3781.2378.7279.12658,759
1/5/201681.8082.3480.7981.53608,562
1/4/201682.9583.4381.2581.82554,468
12/31/201585.0585.6084.2984.29419,895
12/30/201585.8486.4185.5285.54410,656
12/29/201585.8886.1385.0785.79789,386
12/28/201585.5385.5683.8985.06744,545
12/24/201585.5986.4785.5985.88209,245
12/23/201585.2486.0485.0485.89491,403
12/22/201584.4985.0283.4884.67312,062
12/21/201582.9884.9482.9884.33416,370
12/18/201583.4183.6282.4482.551,529,405
12/17/201586.9286.9284.1584.15591,811
12/16/201586.0787.0685.1386.67629,928
12/15/201583.0086.2482.8585.441,303,961
12/14/201582.8083.5280.9182.371,042,745
12/11/201583.9684.5382.6682.90543,406
12/10/201583.9385.7983.9385.071,205,187
12/9/201584.2286.9282.5683.931,802,828
12/8/201588.0089.3287.6988.55556,728
12/7/201589.6989.8488.2489.08702,562
12/4/201588.6290.2088.6289.67489,888
12/3/201590.4890.7988.2088.75437,902
12/2/201592.0092.4890.1190.28476,688
12/1/201590.6591.9790.5891.94353,688
11/30/201591.0191.1090.0490.28391,290
11/27/201589.4890.8389.4890.60188,530
11/25/201590.7991.1690.1190.52283,968
11/24/201589.2290.7088.7590.45481,992
11/23/201589.9290.7889.2490.10530,170
11/20/201590.8591.2289.8390.25551,584
11/19/201591.0491.3990.2390.51631,489
11/18/201590.1591.4989.4790.981,314,785
11/17/201589.0491.2888.9889.59750,489
11/16/201587.0688.4085.5588.33572,268
11/13/201588.7789.4986.7786.98938,086
11/12/201590.2390.8588.7788.85548,693
11/11/201591.7192.3791.1291.38571,133
11/10/201591.6892.9090.3891.43746,388
11/9/201591.4192.2689.6692.10854,113
11/6/201591.0492.4089.7991.72865,883
11/5/201592.7492.7590.5390.911,156,681
11/4/201592.8393.3492.2193.24627,453
11/3/201592.3293.0191.6592.53525,747
11/2/201592.2393.1791.8992.87499,146
10/30/201591.0292.9791.0291.78770,783
10/29/201589.8891.1689.4490.76844,834
10/28/201587.4489.5887.1389.56540,951
10/27/201585.7287.0785.3887.03814,504
10/26/201585.6586.2285.1586.19406,517
10/23/201584.3286.9683.9885.65705,836
10/22/201585.3485.4383.2983.781,379,154
10/21/201585.7086.0682.9185.051,116,554
10/20/201587.2888.3886.7487.66827,795
10/19/201586.7187.7586.4087.33570,718
10/16/201587.8488.2986.3687.12445,297
10/15/201586.5687.6486.2587.61401,935
10/14/201586.0387.5085.5586.00511,967
10/13/201586.3087.1785.7685.88954,264
10/12/201585.4887.6385.4887.19639,558
10/9/201585.4086.4785.2385.52678,239
10/8/201582.8885.3782.3185.01608,657
10/7/201581.2583.1581.2583.03715,421
10/6/201582.2782.5580.0180.83623,633
10/5/201581.1982.6080.7682.53432,732
10/2/201581.4881.4879.0580.48858,472
10/1/201581.9082.3481.0782.06817,224
9/30/201578.7782.1678.4881.891,377,394
9/29/201579.1279.2276.5277.431,189,484
9/28/201582.8082.9579.1479.25722,399
9/25/201583.9583.9582.6883.06611,011
9/24/201583.7384.1682.3882.83840,587
9/23/201584.9285.7884.3284.68498,593
9/22/201585.1285.1383.9184.54580,215
9/21/201585.8387.4885.8386.34323,411
9/18/201587.2387.2384.7885.16880,415
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center