Manpower Inc (NY: MAN )

77.64 +1.27 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 78.15 80.70 75.55 79.14 1,646,603 +0.66(+0.85%)
Jan 30, 2017 77.47 78.63 75.91 78.48 928,485 +0.81(+1.05%)
Jan 27, 2017 78.25 78.40 77.31 77.67 766,904 -1.24(-1.58%)
Jan 26, 2017 79.16 79.38 78.29 78.91 534,990 -0.23(-0.29%)
Jan 25, 2017 78.76 80.10 78.18 79.14 1,191,011 +0.90(+1.14%)
Jan 24, 2017 77.09 78.49 76.89 78.25 562,314 +1.48(+1.93%)
Jan 23, 2017 77.11 77.49 75.94 76.76 690,621 -0.25(-0.32%)
Jan 20, 2017 76.91 77.69 76.48 77.01 561,359 +0.53(+0.69%)
Jan 19, 2017 77.67 77.77 75.99 76.48 483,927 -1.14(-1.47%)
Jan 18, 2017 77.10 78.76 76.45 77.63 987,052 +0.53(+0.69%)
Jan 17, 2017 76.93 77.69 76.08 77.10 682,156 -0.24(-0.31%)
Jan 13, 2017 77.34 77.34 77.34 0 +1.26(+1.66%)
Jan 12, 2017 76.02 76.26 75.09 76.08 445,430 +0.01(+0.01%)
Jan 11, 2017 74.67 76.08 74.53 76.07 770,345 +1.23(+1.64%)
Jan 10, 2017 74.48 75.85 74.43 74.84 1,010,005 +0.38(+0.51%)
Jan 09, 2017 74.74 75.26 73.78 74.46 850,519 -0.18(-0.24%)
Jan 06, 2017 75.12 75.22 74.16 74.64 618,967 +0.10(+0.13%)
Jan 05, 2017 76.14 76.14 74.40 74.54 793,613 -1.73(-2.27%)
Jan 04, 2017 75.65 76.85 75.25 76.28 807,364 +0.84(+1.11%)
Jan 03, 2017 73.95 75.55 73.61 75.44 1,037,515 +1.76(+2.39%)
Dec 30, 2016 73.68 73.68 73.68 0 -0.29(-0.39%)
Dec 29, 2016 74.19 74.49 73.75 73.97 577,784 -0.31(-0.42%)
Dec 28, 2016 75.38 75.38 74.06 74.29 201,989 -0.91(-1.21%)
Dec 27, 2016 74.98 75.61 74.74 75.20 419,712 +0.26(+0.34%)
Dec 23, 2016 74.94 74.94 74.94 0 +0.34(+0.46%)
Dec 22, 2016 75.23 75.26 74.13 74.60 287,635 -0.42(-0.56%)
Dec 21, 2016 75.15 75.18 74.58 75.02 495,604 -0.02(-0.03%)
Dec 20, 2016 75.65 75.89 74.75 75.05 584,764 -0.42(-0.56%)
Dec 19, 2016 75.26 75.70 74.68 75.47 655,279 +0.50(+0.66%)
Dec 16, 2016 75.06 75.94 74.63 74.97 1,464,170 -0.10(-0.13%)
Dec 15, 2016 74.83 75.76 73.87 75.07 932,630 +0.00(+0.00%)
Dec 14, 2016 76.04 76.54 75.04 75.07 566,087 -1.29(-1.68%)
Dec 13, 2016 76.72 77.01 75.83 76.36 878,207 +0.19(+0.25%)
Dec 12, 2016 76.22 76.64 75.65 76.17 581,581 -0.30(-0.39%)
Dec 09, 2016 76.85 76.88 75.79 76.47 570,933 -0.50(-0.65%)
Dec 08, 2016 75.32 77.05 74.91 76.96 838,283 +2.07(+2.77%)
Dec 07, 2016 73.06 74.91 72.82 74.89 1,073,556 +1.59(+2.17%)
Dec 06, 2016 71.76 73.32 71.33 73.30 689,030 +1.62(+2.27%)
Dec 05, 2016 71.77 72.56 70.94 71.67 606,072 +0.50(+0.70%)
Dec 02, 2016 70.87 71.43 70.46 71.18 936,084 +0.22(+0.32%)
Dec 01, 2016 71.14 71.56 70.61 70.95 869,311 +0.14(+0.20%)
Nov 30, 2016 71.34 71.62 70.67 70.81 846,202 +0.24(+0.34%)
Nov 29, 2016 71.16 71.57 70.54 70.57 1,011,522 -0.59(-0.83%)
Nov 28, 2016 71.68 71.78 70.52 71.16 1,441,705 -0.85(-1.17%)
Nov 25, 2016 71.78 72.16 71.41 72.01 591,778 +0.39(+0.54%)
Nov 23, 2016 71.62 71.62 71.62 0 +0.32(+0.45%)
Nov 22, 2016 70.80 71.37 70.24 71.30 788,343 +0.84(+1.19%)
Nov 21, 2016 70.61 70.95 69.68 70.46 902,168 +0.34(+0.48%)
Nov 18, 2016 70.78 70.97 69.95 70.13 858,264 -0.81(-1.15%)
Nov 17, 2016 70.59 71.31 70.35 70.94 973,476 +0.40(+0.57%)
Nov 16, 2016 69.62 70.69 69.54 70.54 1,590,514 +0.42(+0.60%)
Nov 15, 2016 69.13 70.13 68.24 70.12 755,263 +0.88(+1.27%)
Nov 14, 2016 69.19 70.45 68.83 69.24 883,365 +0.67(+0.98%)
Nov 11, 2016 66.81 68.66 66.60 68.57 1,119,755 +1.51(+2.25%)
Nov 10, 2016 66.76 67.93 66.16 67.06 1,100,423 +1.35(+2.05%)
Nov 09, 2016 64.18 65.98 63.83 65.71 1,111,480 +0.89(+1.38%)
Nov 08, 2016 64.81 65.40 64.38 64.81 716,626 -0.23(-0.35%)
Nov 07, 2016 64.85 65.52 64.54 65.04 894,984 +1.61(+2.54%)
Nov 04, 2016 63.01 64.25 62.70 63.44 858,592 +0.50(+0.80%)
Nov 03, 2016 62.88 63.28 62.61 62.94 871,535 +0.07(+0.12%)
Nov 02, 2016 62.20 63.17 61.80 62.86 716,091 +0.36(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.