$79.49 +0.46 (%) Manpower Inc Doing Business As ManpowerGroup - New York Stock Exchange, Inc.

May. 27, 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
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
3/8/201679.5979.5977.6977.81468,366
3/7/201680.0380.4179.4379.99486,823
3/4/201680.5880.8580.0080.32648,901
3/3/201679.1580.5479.1580.30475,594
3/2/201678.7479.5978.4879.26381,209
3/1/201677.9779.2477.4478.95727,560
2/29/201678.4378.8277.3277.44565,100
2/26/201678.2378.7877.4678.41337,518
2/25/201677.7877.9776.9077.44608,704
2/24/201675.3477.6174.9777.49695,286
2/23/201677.5877.9876.0676.37668,822
2/22/201677.6279.3777.4878.20613,164
2/19/201676.5377.9276.3176.99621,444
2/18/201676.1077.5075.8477.24728,731
2/17/201675.8576.2675.1475.77519,179
2/16/201673.9475.2973.3475.07741,838
2/12/201671.5273.4571.4072.74511,219
2/11/201671.3571.9069.6670.33897,128
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center