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, 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%)
Jan 02, 2020 86.76 86.76 85.52 86.61 213,191 +0.76(+0.89%)
Dec 31, 2019 86.08 86.63 85.84 85.85 397,881 -0.23(-0.27%)
Dec 30, 2019 85.92 86.33 85.35 86.08 160,111 +0.27(+0.31%)
Dec 27, 2019 86.00 86.26 85.48 85.82 260,353 +0.12(+0.14%)
Dec 26, 2019 85.69 86.21 85.39 85.69 128,309 +0.14(+0.17%)
Dec 24, 2019 86.00 86.00 85.37 85.55 72,722 -0.07(-0.08%)
Dec 23, 2019 86.20 86.20 85.14 85.62 349,279 -0.44(-0.51%)
Dec 20, 2019 85.28 86.32 85.03 86.07 951,161 +1.29(+1.52%)
Dec 19, 2019 84.50 85.09 83.80 84.78 259,998 +0.22(+0.26%)
Dec 18, 2019 85.42 85.42 84.54 84.55 399,035 -0.75(-0.88%)
Dec 17, 2019 84.95 85.48 84.68 85.31 280,269 +0.35(+0.42%)
Dec 16, 2019 86.15 86.38 84.86 84.95 424,202 -0.52(-0.61%)
Dec 13, 2019 85.56 86.28 84.85 85.47 404,328 -0.43(-0.50%)
Dec 12, 2019 84.35 86.10 84.19 85.91 424,581 +1.10(+1.29%)
Dec 11, 2019 83.95 84.87 83.33 84.81 388,204 +1.06(+1.27%)
Dec 10, 2019 83.48 83.82 82.99 83.75 340,124 -0.02(-0.02%)
Dec 09, 2019 83.07 84.09 82.92 83.77 247,155 +0.30(+0.36%)
Dec 06, 2019 83.32 84.27 83.02 83.47 356,035 +0.93(+1.12%)
Dec 05, 2019 82.12 82.64 81.72 82.54 230,276 +0.69(+0.84%)
Dec 04, 2019 81.32 82.76 81.32 81.85 438,215 +0.96(+1.19%)
Dec 03, 2019 80.59 81.08 80.11 80.89 491,480 -0.95(-1.17%)
Dec 02, 2019 81.98 83.16 81.74 81.84 428,258 -0.07(-0.09%)
Nov 29, 2019 82.60 83.07 81.91 81.91 179,940 -0.69(-0.83%)
Nov 27, 2019 83.24 83.24 82.34 82.60 285,359 -0.29(-0.36%)
Nov 26, 2019 82.36 82.98 82.04 82.89 339,911 +0.62(+0.75%)
Nov 25, 2019 81.26 82.45 81.23 82.28 351,960 +1.19(+1.47%)
Nov 22, 2019 80.46 81.52 80.46 81.09 368,656 +0.70(+0.87%)
Nov 21, 2019 80.86 81.06 79.60 80.39 393,926 -0.40(-0.50%)
Nov 20, 2019 81.24 81.58 80.27 80.79 354,338 -0.77(-0.94%)
Nov 19, 2019 81.61 81.98 80.79 81.56 423,903 +0.38(+0.46%)
Nov 18, 2019 81.15 81.31 80.17 81.18 329,000 -0.32(-0.40%)
Nov 15, 2019 81.82 82.31 81.24 81.51 221,514 +0.07(+0.09%)
Nov 14, 2019 81.61 81.84 81.02 81.44 290,505 -0.23(-0.28%)
Nov 13, 2019 81.31 82.02 80.81 81.67 580,567 +0.37(+0.45%)
Nov 12, 2019 82.08 82.08 81.15 81.30 497,306 -0.66(-0.81%)
Nov 11, 2019 82.08 82.51 81.53 81.96 376,863 -0.45(-0.54%)
Nov 08, 2019 81.75 82.50 81.11 82.41 362,821 +0.30(+0.36%)
Nov 07, 2019 82.50 82.75 81.90 82.11 311,784 +0.30(+0.36%)
Nov 06, 2019 81.85 82.45 81.31 81.81 507,793 -0.24(-0.30%)
Nov 05, 2019 81.78 82.92 81.60 82.06 601,105 +0.61(+0.75%)
Nov 04, 2019 80.83 81.89 80.36 81.45 493,350 +0.98(+1.22%)
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.