Manpower Inc (NY: MAN )

77.42 +1.05 (+1.37%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.76 49.65 46.71 46.85 962,314 -1.94(-3.97%)
Mar 30, 2020 46.80 49.18 46.08 48.79 632,328 +1.93(+4.11%)
Mar 27, 2020 48.63 49.29 46.35 46.86 652,467 -3.74(-7.39%)
Mar 26, 2020 51.26 51.65 48.78 50.60 752,457 -0.35(-0.69%)
Mar 25, 2020 49.30 53.72 47.66 50.96 878,901 +1.71(+3.47%)
Mar 24, 2020 47.45 50.11 46.57 49.25 885,499 +3.56(+7.80%)
Mar 23, 2020 47.50 48.47 43.83 45.69 917,696 -2.40(-4.98%)
Mar 20, 2020 54.94 55.60 46.45 48.08 1,108,482 -6.84(-12.46%)
Mar 19, 2020 61.01 63.48 54.00 54.93 1,305,282 -7.52(-12.05%)
Mar 18, 2020 62.77 67.07 60.15 62.45 1,279,754 -4.77(-7.09%)
Mar 17, 2020 63.43 68.03 63.22 67.22 1,440,564 +4.87(+7.81%)
Mar 16, 2020 58.61 64.82 58.61 62.34 1,347,497 -4.04(-6.09%)
Mar 13, 2020 59.51 66.53 58.89 66.38 1,486,798 +9.84(+17.40%)
Mar 12, 2020 56.65 59.81 55.77 56.54 1,442,504 -4.24(-6.98%)
Mar 11, 2020 62.48 62.64 59.67 60.79 1,500,973 -3.46(-5.38%)
Mar 10, 2020 61.88 64.71 60.61 64.24 1,677,775 +4.55(+7.63%)
Mar 09, 2020 59.99 61.36 58.54 59.69 1,398,677 -4.78(-7.42%)
Mar 06, 2020 60.72 64.80 60.54 64.47 1,321,899 +1.33(+2.10%)
Mar 05, 2020 65.24 65.24 62.34 63.15 768,191 -4.08(-6.06%)
Mar 04, 2020 65.81 67.23 64.93 67.22 672,740 +2.62(+4.05%)
Mar 03, 2020 67.40 68.95 63.76 64.61 538,009 -3.07(-4.53%)
Mar 02, 2020 67.47 67.75 64.55 67.68 989,706 +0.53(+0.79%)
Feb 28, 2020 65.12 67.19 64.96 67.14 1,102,714 -0.25(-0.37%)
Feb 27, 2020 67.95 70.56 66.56 67.39 773,046 -2.32(-3.32%)
Feb 26, 2020 72.94 73.16 69.66 69.71 657,141 -2.73(-3.77%)
Feb 25, 2020 77.23 77.67 72.19 72.44 654,984 -4.67(-6.05%)
Feb 24, 2020 78.39 79.13 76.84 77.11 691,531 -4.08(-5.03%)
Feb 21, 2020 81.16 81.57 80.69 81.19 420,501 -0.49(-0.60%)
Feb 20, 2020 81.30 82.83 81.30 81.68 307,165 -0.14(-0.17%)
Feb 19, 2020 80.96 82.30 80.96 81.82 339,051 +1.07(+1.32%)
Feb 18, 2020 81.53 82.03 80.48 80.75 327,275 -1.21(-1.48%)
Feb 14, 2020 82.34 82.49 81.19 81.96 350,832 -0.27(-0.32%)
Feb 13, 2020 82.03 82.69 81.55 82.23 415,869 -0.27(-0.32%)
Feb 12, 2020 82.50 82.88 81.87 82.49 410,334 +0.52(+0.64%)
Feb 11, 2020 81.53 82.67 81.28 81.97 413,236 +0.76(+0.94%)
Feb 10, 2020 81.65 82.00 80.66 81.21 456,151 -0.83(-1.01%)
Feb 07, 2020 82.57 83.16 82.02 82.04 300,729 -1.15(-1.38%)
Feb 06, 2020 86.33 86.38 83.14 83.19 588,082 -3.02(-3.51%)
Feb 05, 2020 84.08 86.56 84.01 86.22 439,730 +2.96(+3.56%)
Feb 04, 2020 83.14 83.93 82.57 83.25 502,913 +1.47(+1.79%)
Feb 03, 2020 81.27 83.10 81.16 81.79 801,603 +0.89(+1.10%)
Jan 31, 2020 86.19 88.17 80.56 80.89 1,046,277 -2.16(-2.60%)
Jan 30, 2020 82.04 83.28 81.65 83.05 661,749 +0.51(+0.62%)
Jan 29, 2020 83.44 83.68 82.47 82.54 582,467 -0.84(-1.01%)
Jan 28, 2020 83.06 84.10 82.59 83.38 466,849 +0.64(+0.77%)
Jan 27, 2020 82.61 83.61 82.18 82.74 365,247 -1.48(-1.75%)
Jan 24, 2020 85.43 85.75 83.40 84.22 600,442 -0.99(-1.16%)
Jan 23, 2020 85.06 85.51 84.02 85.21 553,880 -0.31(-0.36%)
Jan 22, 2020 86.23 86.77 85.20 85.52 841,574 -0.18(-0.21%)
Jan 21, 2020 87.00 87.32 85.39 85.69 543,261 -1.63(-1.86%)
Jan 17, 2020 88.03 88.28 86.98 87.32 300,956 -0.31(-0.35%)
Jan 16, 2020 88.46 88.86 87.45 87.63 578,463 -0.14(-0.16%)
Jan 15, 2020 87.57 89.17 87.34 87.77 671,828 +0.11(+0.13%)
Jan 14, 2020 87.53 89.29 86.62 87.66 786,488 +1.74(+2.03%)
Jan 13, 2020 86.58 86.58 85.49 85.92 388,845 -0.55(-0.63%)
Jan 10, 2020 87.10 87.19 85.82 86.46 303,783 -0.61(-0.70%)
Jan 09, 2020 86.15 87.30 85.28 87.07 523,967 +1.44(+1.68%)
Jan 08, 2020 85.33 86.07 85.20 85.63 363,329 +0.44(+0.52%)
Jan 07, 2020 85.32 85.90 84.93 85.19 288,077 -0.42(-0.49%)
Jan 06, 2020 85.49 85.74 84.82 85.61 283,568 -0.45(-0.52%)
Jan 03, 2020 85.32 86.22 84.85 86.06 216,018 -0.56(-0.64%)
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.