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 (%)
Mar 31, 2005 31.61 32.17 31.58 31.96 626,805 +0.26(+0.83%)
Mar 30, 2005 32.07 32.24 31.37 31.69 1,813,283 -0.37(-1.17%)
Mar 29, 2005 32.29 32.41 32.02 32.07 1,263,960 -0.17(-0.52%)
Mar 28, 2005 32.24 32.35 32.20 32.24 1,291,331 +0.04(+0.14%)
Mar 24, 2005 32.34 32.35 32.16 32.19 833,108 -0.10(-0.30%)
Mar 23, 2005 32.33 32.48 32.26 32.29 1,349,068 -0.07(-0.20%)
Mar 22, 2005 32.44 32.50 32.28 32.36 1,322,923 -0.15(-0.47%)
Mar 21, 2005 32.35 32.56 32.32 32.51 508,471 -0.01(-0.02%)
Mar 18, 2005 32.50 32.55 32.30 32.52 1,065,828 +0.14(+0.43%)
Mar 17, 2005 32.52 32.77 32.32 32.38 819,490 -0.12(-0.36%)
Mar 16, 2005 32.68 32.84 32.49 32.50 574,378 -0.20(-0.61%)
Mar 15, 2005 33.21 33.22 32.58 32.69 1,650,828 -0.34(-1.02%)
Mar 14, 2005 32.87 33.12 32.79 33.03 705,786 +0.16(+0.49%)
Mar 11, 2005 33.01 33.05 32.75 32.87 927,884 -0.10(-0.31%)
Mar 10, 2005 32.86 33.03 32.79 32.97 647,503 +0.12(+0.36%)
Mar 09, 2005 32.76 33.04 32.74 32.86 536,658 -0.18(-0.53%)
Mar 08, 2005 33.08 33.19 32.86 33.03 798,111 -0.07(-0.22%)
Mar 07, 2005 32.84 33.27 32.75 33.10 1,630,266 +0.32(+0.99%)
Mar 04, 2005 33.05 33.46 32.69 32.78 2,476,174 -0.04(-0.13%)
Mar 03, 2005 32.94 32.94 32.50 32.83 1,061,062 -0.06(-0.18%)
Mar 02, 2005 32.31 32.94 32.22 32.88 1,248,981 +0.36(+1.11%)
Mar 01, 2005 32.26 32.56 32.24 32.52 1,397,137 +0.43(+1.35%)
Feb 28, 2005 32.50 32.68 31.97 32.09 2,038,105 -0.54(-1.67%)
Feb 25, 2005 32.51 32.75 32.31 32.63 643,691 +0.27(+0.84%)
Feb 24, 2005 32.16 32.46 31.67 32.36 656,082 +0.10(+0.30%)
Feb 23, 2005 31.64 32.57 31.64 32.27 1,249,526 +0.10(+0.32%)
Feb 22, 2005 31.80 32.50 31.74 32.16 1,101,641 +0.22(+0.69%)
Feb 18, 2005 32.31 32.31 31.89 31.94 1,362,686 -0.36(-1.11%)
Feb 17, 2005 32.83 32.83 32.19 32.30 1,686,778 -0.63(-1.92%)
Feb 16, 2005 32.57 32.94 32.54 32.94 744,595 +0.35(+1.08%)
Feb 15, 2005 32.47 32.63 32.32 32.58 855,304 +0.15(+0.48%)
Feb 14, 2005 32.83 32.83 32.12 32.43 1,178,715 -0.37(-1.12%)
Feb 11, 2005 32.30 32.83 32.30 32.80 865,245 +0.51(+1.59%)
Feb 10, 2005 32.34 32.46 32.02 32.28 887,713 -0.06(-0.18%)
Feb 09, 2005 32.97 33.02 32.30 32.34 964,923 -0.63(-1.92%)
Feb 08, 2005 32.86 33.08 32.81 32.97 1,292,012 +0.15(+0.45%)
Feb 07, 2005 32.86 32.93 32.41 32.83 1,069,368 -0.10(-0.29%)
Feb 04, 2005 32.21 32.94 32.21 32.92 1,743,835 +0.71(+2.21%)
Feb 03, 2005 32.64 32.64 31.95 32.21 1,974,104 -0.54(-1.66%)
Feb 02, 2005 32.68 33.29 32.50 32.75 4,138,850 +0.91(+2.86%)
Feb 01, 2005 31.58 32.90 30.66 31.84 11,496,156 -3.88(-10.87%)
Jan 31, 2005 35.53 35.89 35.39 35.73 820,171 +0.35(+0.98%)
Jan 28, 2005 34.88 35.75 34.85 35.38 1,389,103 +0.72(+2.08%)
Jan 27, 2005 34.53 34.81 34.37 34.66 595,077 +0.10(+0.28%)
Jan 26, 2005 34.15 34.62 33.99 34.57 837,874 +0.58(+1.71%)
Jan 25, 2005 33.91 34.23 33.78 33.99 471,976 +0.08(+0.24%)
Jan 24, 2005 33.63 34.03 33.63 33.91 739,148 +0.19(+0.57%)
Jan 21, 2005 34.04 34.18 33.66 33.71 862,113 -0.36(-1.06%)
Jan 20, 2005 34.29 34.29 33.90 34.07 591,672 -0.21(-0.62%)
Jan 19, 2005 34.99 35.01 34.23 34.29 938,642 -0.82(-2.32%)
Jan 18, 2005 34.60 35.21 34.24 35.10 754,808 +0.51(+1.46%)
Jan 14, 2005 34.20 34.62 34.20 34.60 524,539 +0.40(+1.16%)
Jan 13, 2005 34.15 34.38 34.14 34.20 853,806 +0.07(+0.22%)
Jan 12, 2005 33.96 34.24 33.52 34.13 570,838 +0.24(+0.72%)
Jan 11, 2005 34.22 34.29 33.82 33.88 469,933 -0.43(-1.24%)
Jan 10, 2005 34.78 34.81 34.10 34.31 783,132 -0.40(-1.16%)
Jan 07, 2005 34.77 34.96 34.56 34.71 781,089 +0.49(+1.44%)
Jan 06, 2005 33.93 34.43 33.85 34.22 637,563 +0.15(+0.43%)
Jan 05, 2005 34.51 34.56 34.02 34.07 491,857 -0.34(-0.98%)
Jan 04, 2005 34.85 35.03 34.17 34.41 558,582 -0.44(-1.26%)
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.