Manpower Inc (NY: MAN )

75.45 -0.71 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 82.57 83.04 81.88 81.88 180,013 -0.69(-0.83%)
Nov 27, 2019 83.20 83.20 82.30 82.57 285,475 -0.29(-0.36%)
Nov 26, 2019 82.32 82.95 82.01 82.86 340,049 +0.62(+0.75%)
Nov 25, 2019 81.23 82.42 81.20 82.24 352,103 +1.19(+1.47%)
Nov 22, 2019 80.43 81.48 80.43 81.06 368,806 +0.70(+0.87%)
Nov 21, 2019 80.83 81.02 79.57 80.36 394,087 -0.40(-0.50%)
Nov 20, 2019 81.20 81.55 80.23 80.76 354,482 -0.77(-0.94%)
Nov 19, 2019 81.58 81.95 80.76 81.53 424,076 +0.38(+0.46%)
Nov 18, 2019 81.12 81.28 80.14 81.15 329,134 -0.32(-0.40%)
Nov 15, 2019 81.79 82.28 81.20 81.47 221,604 +0.07(+0.09%)
Nov 14, 2019 81.58 81.81 80.99 81.40 290,623 -0.23(-0.28%)
Nov 13, 2019 81.27 81.99 80.78 81.63 580,803 +0.37(+0.45%)
Nov 12, 2019 82.04 82.04 81.12 81.26 497,508 -0.66(-0.81%)
Nov 11, 2019 82.05 82.48 81.49 81.93 377,017 -0.45(-0.54%)
Nov 08, 2019 81.72 82.47 81.08 82.37 362,968 +0.30(+0.36%)
Nov 07, 2019 82.46 82.72 81.87 82.08 311,911 +0.30(+0.36%)
Nov 06, 2019 81.82 82.42 81.27 81.78 508,000 -0.24(-0.30%)
Nov 05, 2019 81.75 82.89 81.56 82.03 601,350 +0.61(+0.75%)
Nov 04, 2019 80.79 81.86 80.33 81.41 493,551 +0.98(+1.22%)
Nov 01, 2019 80.23 80.82 79.75 80.44 407,839 +1.00(+1.26%)
Oct 31, 2019 80.04 80.04 78.27 79.43 641,920 -1.13(-1.40%)
Oct 30, 2019 79.91 80.70 78.95 80.56 463,750 -0.52(-0.65%)
Oct 29, 2019 79.68 81.25 79.61 81.08 820,251 +1.08(+1.35%)
Oct 28, 2019 79.75 80.75 79.71 80.00 340,804 +0.50(+0.63%)
Oct 25, 2019 78.69 80.02 78.12 79.50 369,149 +0.49(+0.62%)
Oct 24, 2019 79.47 79.47 77.97 79.01 795,092 +0.28(+0.36%)
Oct 23, 2019 77.93 78.73 76.68 78.73 813,583 +0.44(+0.56%)
Oct 22, 2019 78.63 78.67 77.05 78.29 758,823 +0.06(+0.08%)
Oct 21, 2019 76.14 79.15 76.01 78.23 1,121,185 +2.53(+3.35%)
Oct 18, 2019 75.13 79.01 73.83 75.70 1,807,060 +0.72(+0.96%)
Oct 17, 2019 74.13 75.65 73.88 74.98 574,676 +1.56(+2.13%)
Oct 16, 2019 73.89 74.59 73.29 73.42 692,178 -0.85(-1.14%)
Oct 15, 2019 74.35 75.54 73.89 74.27 785,885 +0.16(+0.21%)
Oct 14, 2019 74.06 74.24 73.60 74.11 293,060 -0.34(-0.46%)
Oct 11, 2019 73.00 75.17 72.69 74.45 594,875 +2.85(+3.98%)
Oct 10, 2019 70.76 71.99 70.76 71.60 590,809 +0.67(+0.95%)
Oct 09, 2019 71.31 72.00 70.76 70.93 414,776 +0.56(+0.79%)
Oct 08, 2019 70.71 71.18 69.54 70.37 452,021 -1.10(-1.54%)
Oct 07, 2019 72.30 72.66 71.45 71.47 431,920 -1.25(-1.72%)
Oct 04, 2019 71.59 72.74 71.50 72.72 410,357 +1.45(+2.03%)
Oct 03, 2019 71.01 71.31 69.85 71.27 640,973 -0.17(-0.23%)
Oct 02, 2019 71.69 71.69 70.52 71.44 540,337 -0.93(-1.28%)
Oct 01, 2019 74.30 74.91 71.98 72.36 410,671 -1.23(-1.67%)
Sep 30, 2019 72.90 74.16 72.90 73.59 462,899 +1.08(+1.49%)
Sep 27, 2019 73.71 73.85 71.87 72.51 416,080 -0.86(-1.17%)
Sep 26, 2019 73.83 74.49 73.15 73.37 436,338 -0.52(-0.70%)
Sep 25, 2019 72.72 74.15 72.53 73.88 599,894 +1.50(+2.08%)
Sep 24, 2019 73.31 74.07 72.25 72.38 545,349 -0.90(-1.23%)
Sep 23, 2019 74.13 74.23 72.04 73.28 458,256 -1.76(-2.35%)
Sep 20, 2019 75.37 76.22 74.84 75.04 789,236 -0.01(-0.01%)
Sep 19, 2019 75.12 76.35 74.99 75.05 449,617 +0.00(+0.00%)
Sep 18, 2019 74.81 75.32 74.27 75.05 372,509 +0.11(+0.15%)
Sep 17, 2019 75.34 75.55 74.20 74.94 386,768 -0.68(-0.90%)
Sep 16, 2019 75.33 75.78 75.06 75.62 519,217 -0.27(-0.36%)
Sep 13, 2019 75.08 76.60 74.65 75.89 616,966 +1.36(+1.83%)
Sep 12, 2019 75.25 75.37 74.21 74.53 472,455 -0.56(-0.74%)
Sep 11, 2019 76.20 76.20 74.33 75.09 519,387 -0.70(-0.92%)
Sep 10, 2019 74.48 76.37 73.69 75.79 889,209 +1.35(+1.82%)
Sep 09, 2019 72.89 74.73 72.28 74.43 490,903 +2.09(+2.89%)
Sep 06, 2019 72.59 73.39 72.08 72.35 597,164 -0.24(-0.34%)
Sep 05, 2019 71.93 73.25 71.93 72.59 946,249 +1.72(+2.43%)
Sep 04, 2019 70.55 71.23 70.28 70.87 628,387 +1.21(+1.74%)
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.