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, 2005 35.51 35.87 35.37 35.71 820,505 +0.35(+0.98%)
Jan 28, 2005 34.87 35.73 34.83 35.37 1,389,669 +0.72(+2.08%)
Jan 27, 2005 34.52 34.79 34.35 34.65 595,319 +0.10(+0.28%)
Jan 26, 2005 34.13 34.60 33.97 34.55 838,215 +0.58(+1.71%)
Jan 25, 2005 33.89 34.21 33.77 33.97 472,168 +0.08(+0.24%)
Jan 24, 2005 33.62 34.02 33.62 33.89 739,449 +0.19(+0.57%)
Jan 21, 2005 34.02 34.17 33.64 33.70 862,464 -0.36(-1.06%)
Jan 20, 2005 34.27 34.27 33.88 34.06 591,913 -0.21(-0.62%)
Jan 19, 2005 34.98 34.99 34.21 34.27 939,024 -0.81(-2.32%)
Jan 18, 2005 34.59 35.19 34.23 35.09 755,115 +0.51(+1.46%)
Jan 14, 2005 34.19 34.60 34.19 34.58 524,753 +0.40(+1.16%)
Jan 13, 2005 34.13 34.36 34.13 34.19 854,154 +0.07(+0.22%)
Jan 12, 2005 33.94 34.22 33.50 34.11 571,070 +0.24(+0.72%)
Jan 11, 2005 34.21 34.28 33.80 33.87 470,125 -0.43(-1.24%)
Jan 10, 2005 34.77 34.79 34.08 34.30 783,451 -0.40(-1.16%)
Jan 07, 2005 34.76 34.94 34.54 34.70 781,408 +0.49(+1.44%)
Jan 06, 2005 33.91 34.41 33.83 34.21 637,822 +0.15(+0.43%)
Jan 05, 2005 34.50 34.54 34.00 34.06 492,058 -0.34(-0.98%)
Jan 04, 2005 34.84 35.01 34.16 34.40 558,810 -0.44(-1.26%)
Jan 03, 2005 35.53 35.75 34.73 34.84 538,239 -0.62(-1.74%)
Dec 31, 2004 35.57 35.59 35.23 35.46 274,364 -0.11(-0.31%)
Dec 30, 2004 35.68 35.71 35.47 35.57 381,440 -0.01(-0.04%)
Dec 29, 2004 35.11 35.58 34.99 35.58 315,097 +0.29(+0.81%)
Dec 28, 2004 35.16 35.39 34.74 35.29 890,663 +0.14(+0.40%)
Dec 27, 2004 35.41 35.42 34.88 35.15 452,006 -0.07(-0.21%)
Dec 23, 2004 35.38 35.89 35.20 35.23 840,122 +0.20(+0.57%)
Dec 22, 2004 34.50 35.12 34.50 35.03 991,336 +0.42(+1.21%)
Dec 21, 2004 33.92 34.77 33.91 34.61 981,255 +0.76(+2.26%)
Dec 20, 2004 34.24 34.32 33.75 33.85 1,061,494 -0.36(-1.05%)
Dec 17, 2004 34.68 34.68 34.08 34.21 1,085,743 -0.51(-1.48%)
Dec 16, 2004 35.35 35.35 34.63 34.72 960,957 -0.63(-1.79%)
Dec 15, 2004 36.15 36.16 34.90 35.35 1,572,760 -0.98(-2.69%)
Dec 14, 2004 35.42 36.53 35.42 36.33 1,260,524 +0.99(+2.80%)
Dec 13, 2004 35.23 35.56 35.03 35.34 591,913 +0.35(+1.01%)
Dec 10, 2004 35.27 35.27 34.45 34.99 664,115 +0.34(+0.97%)
Dec 09, 2004 34.50 34.82 34.35 34.65 528,976 +0.04(+0.11%)
Dec 08, 2004 33.89 34.68 33.89 34.61 864,507 +0.74(+2.19%)
Dec 07, 2004 34.02 34.39 33.83 33.87 414,271 -0.23(-0.69%)
Dec 06, 2004 34.33 34.44 34.02 34.10 566,711 -0.23(-0.66%)
Dec 03, 2004 34.78 34.78 34.14 34.33 1,543,199 -0.44(-1.27%)
Dec 02, 2004 34.82 35.12 34.67 34.77 1,619,895 -0.10(-0.27%)
Dec 01, 2004 35.29 35.29 34.28 34.87 2,348,174 -0.64(-1.80%)
Nov 30, 2004 36.30 36.56 35.26 35.51 1,507,098 -0.95(-2.62%)
Nov 29, 2004 36.37 36.67 35.90 36.46 576,111 +0.17(+0.47%)
Nov 26, 2004 36.41 36.47 36.25 36.29 71,111 -0.12(-0.34%)
Nov 24, 2004 36.02 36.49 36.02 36.42 447,238 +0.40(+1.10%)
Nov 23, 2004 36.01 36.18 35.60 36.02 622,156 +0.34(+0.97%)
Nov 22, 2004 35.31 35.68 35.26 35.68 1,004,823 +0.36(+1.02%)
Nov 19, 2004 35.29 35.42 35.12 35.32 726,371 +0.03(+0.08%)
Nov 18, 2004 35.92 35.93 35.12 35.29 1,184,100 -0.68(-1.90%)
Nov 17, 2004 35.92 36.44 35.90 35.97 474,348 +0.06(+0.16%)
Nov 16, 2004 36.34 36.34 35.77 35.91 554,587 -0.41(-1.13%)
Nov 15, 2004 36.41 36.67 36.13 36.32 783,451 -0.09(-0.24%)
Nov 12, 2004 35.86 36.41 35.68 36.41 517,669 +0.45(+1.25%)
Nov 11, 2004 36.12 36.40 35.91 35.96 743,127 -0.15(-0.41%)
Nov 10, 2004 35.27 36.23 35.23 36.11 1,065,853 +1.02(+2.91%)
Nov 09, 2004 35.34 35.34 34.85 35.09 721,739 -0.14(-0.40%)
Nov 08, 2004 35.38 35.46 35.02 35.23 483,884 -0.14(-0.39%)
Nov 05, 2004 35.01 35.64 34.80 35.37 1,752,991 +0.71(+2.05%)
Nov 04, 2004 33.99 34.68 33.73 34.65 815,873 +0.63(+1.86%)
Nov 03, 2004 34.50 34.53 33.76 34.02 703,076 +0.04(+0.11%)
Nov 02, 2004 34.06 34.75 33.93 33.99 809,607 -0.08(-0.24%)
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.