$86.16 -0.25 (%) Manpower Inc Doing Business As ManpowerGroup - NYSE

May. 22, 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
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
4/7/201586.6286.8385.6986.07435,860
4/6/201585.8486.9785.8486.73477,064
4/2/201585.5387.6785.5386.56535,065
4/1/201586.0986.0984.5385.40420,725
3/31/201586.5186.6085.9486.15518,135
3/30/201585.6587.1685.5186.92411,519
3/27/201584.8085.3484.2884.80396,307
3/26/201583.7384.5883.1184.50771,892
3/25/201586.3086.8184.2384.41957,226
3/24/201586.3787.3986.0086.45541,994
3/23/201586.6287.3086.5886.70529,745
3/20/201586.0486.7985.7986.65689,699
3/19/201585.7286.4985.5685.58577,569
3/18/201584.2386.8484.0186.26775,004
3/17/201583.4384.6782.8784.55861,297
3/16/201583.4984.5983.4384.45499,179
3/13/201583.4384.3282.4983.29793,460
3/12/201582.3784.1282.0684.06809,755
3/11/201583.2783.3881.4981.58953,531
3/10/201582.3883.4181.3981.961,597,276
3/9/201578.6182.3178.5982.011,148,356
3/6/201580.0080.7478.2478.58848,457
3/5/201581.4881.4880.0080.19708,539
3/4/201580.9181.3080.3081.10735,206
3/3/201581.1681.3180.0581.14672,047
3/2/201580.7781.7980.7781.60472,624
2/27/201581.8481.9880.3680.46876,928
2/26/201580.6582.3080.3481.51666,892
2/25/201580.5380.8679.8880.59577,880
2/24/201579.5180.8879.2580.69517,680
2/23/201578.9679.7478.7279.44474,673
2/20/201578.7079.5578.2779.50690,889
2/19/201578.1380.6978.0479.04870,721
2/18/201577.8479.1877.7678.44891,198
2/17/201577.4778.5476.6578.27822,985
2/13/201576.6577.6076.4877.51624,961
2/12/201576.6276.9976.1276.74569,414
2/11/201576.6876.8675.9076.18820,300
2/10/201575.6576.9974.8676.971,119,468
2/9/201574.6275.4774.5275.00458,698
2/6/201575.7676.2874.3874.83994,795
2/5/201573.7975.4973.4775.461,134,682
2/4/201574.2074.6673.1573.621,072,825
2/3/201572.9675.7571.9974.821,416,813
2/2/201572.8973.7569.5171.302,229,571
1/30/201566.1473.9966.1372.883,128,219
1/29/201564.4664.9263.5764.901,693,368
1/28/201566.8267.2164.1364.27943,492
1/27/201566.0667.3265.8766.76679,657
1/26/201567.4767.5166.5267.09910,071
1/23/201568.5168.6967.4667.67459,346
1/22/201567.8569.1867.3568.61895,962
1/21/201565.3267.4965.3267.42588,785
1/20/201566.2266.5364.4565.60445,700
1/16/201564.5966.2364.3366.01975,334
1/15/201563.9764.8963.1664.411,429,940
1/14/201564.4564.5963.2963.791,155,565
1/13/201566.8268.1064.5765.34924,280
1/12/201567.5367.6366.0866.37595,940
1/9/201568.4068.4067.0467.66652,496
1/8/201566.5268.5066.4768.42783,202
1/7/201566.1666.5965.6966.48541,419
1/6/201566.1966.4663.9865.32791,652
1/5/201566.9267.1264.9565.88587,351
1/2/201568.5568.8166.7167.47347,043
12/31/201469.5769.5768.1468.17415,183
12/30/201468.8669.5568.8369.26371,385
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center