$80.46 -1.05 (%) Manpower Inc Doing Business As ManpowerGroup - NYSE

Feb. 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
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
12/29/201469.0569.7968.7369.29525,838
12/26/201469.5269.9669.0469.08192,241
12/24/201469.1469.4868.3769.41204,621
12/23/201468.5369.7468.5369.10312,439
12/22/201468.2868.7768.1068.29441,691
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center