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 (%)
Aug 31, 2021 111.31 113.67 110.97 111.45 526,149 +0.16(+0.14%)
Aug 30, 2021 111.76 111.89 110.34 111.30 279,431 -0.09(-0.08%)
Aug 27, 2021 110.65 112.24 110.59 111.39 465,473 +0.60(+0.54%)
Aug 26, 2021 112.79 112.79 110.57 110.79 280,685 -0.90(-0.81%)
Aug 25, 2021 112.05 112.91 110.97 111.69 322,760 +0.55(+0.50%)
Aug 24, 2021 111.98 112.66 110.52 111.14 406,810 +0.79(+0.71%)
Aug 23, 2021 110.64 111.93 109.81 110.35 305,974 +0.76(+0.70%)
Aug 20, 2021 108.95 109.68 108.13 109.59 255,586 +0.91(+0.84%)
Aug 19, 2021 108.65 109.53 107.46 108.68 457,393 -1.38(-1.25%)
Aug 18, 2021 111.98 113.10 110.04 110.06 286,399 -2.53(-2.25%)
Aug 17, 2021 112.24 112.66 110.74 112.59 320,739 -0.22(-0.20%)
Aug 16, 2021 112.52 113.09 111.63 112.81 301,324 +0.01(+0.01%)
Aug 13, 2021 112.93 113.46 111.86 112.80 268,236 +0.22(+0.20%)
Aug 12, 2021 112.53 112.61 111.05 112.58 231,588 +0.85(+0.76%)
Aug 11, 2021 109.80 111.75 109.41 111.73 274,580 +1.90(+1.73%)
Aug 10, 2021 107.99 110.27 107.95 109.83 210,388 +1.52(+1.40%)
Aug 09, 2021 109.29 109.29 107.84 108.31 353,541 +0.06(+0.06%)
Aug 06, 2021 108.19 108.98 107.61 108.25 277,198 +1.47(+1.38%)
Aug 05, 2021 106.49 107.39 106.19 106.78 297,577 +0.95(+0.90%)
Aug 04, 2021 106.81 107.73 105.34 105.83 410,791 -2.02(-1.87%)
Aug 03, 2021 107.70 108.30 106.81 107.84 323,195 +0.10(+0.09%)
Aug 02, 2021 109.73 110.65 107.50 107.74 460,068 -1.10(-1.01%)
Jul 30, 2021 107.95 109.65 107.94 108.84 538,057 +0.18(+0.17%)
Jul 29, 2021 106.97 108.96 106.68 108.66 496,761 +2.58(+2.43%)
Jul 28, 2021 105.10 106.62 103.90 106.08 389,133 +1.46(+1.39%)
Jul 27, 2021 103.51 104.64 103.05 104.62 380,552 +0.57(+0.55%)
Jul 26, 2021 103.27 104.31 102.83 104.05 454,006 +0.78(+0.76%)
Jul 23, 2021 101.46 103.29 101.14 103.27 719,250 +3.44(+3.45%)
Jul 22, 2021 100.64 100.66 99.05 99.83 398,724 -0.97(-0.97%)
Jul 21, 2021 100.65 102.31 99.69 100.81 629,622 +1.78(+1.80%)
Jul 20, 2021 102.81 102.92 96.39 99.02 992,472 -3.18(-3.11%)
Jul 19, 2021 101.89 102.58 99.98 102.20 703,022 -2.06(-1.98%)
Jul 16, 2021 106.88 107.33 104.10 104.27 319,829 -1.80(-1.70%)
Jul 15, 2021 106.17 107.22 105.49 106.06 376,568 -1.36(-1.27%)
Jul 14, 2021 106.95 108.01 106.69 107.42 374,578 +0.86(+0.81%)
Jul 13, 2021 107.82 108.57 106.52 106.56 420,622 -0.50(-0.46%)
Jul 12, 2021 106.07 107.27 105.04 107.06 332,107 +0.51(+0.48%)
Jul 09, 2021 106.62 107.60 105.49 106.54 340,813 +1.82(+1.74%)
Jul 08, 2021 104.87 106.12 103.58 104.72 331,271 -2.27(-2.12%)
Jul 07, 2021 106.02 107.80 104.94 106.99 588,248 +0.82(+0.77%)
Jul 06, 2021 108.47 108.62 104.79 106.17 382,639 -2.30(-2.12%)
Jul 02, 2021 109.38 109.38 107.89 108.48 247,302 -0.93(-0.85%)
Jul 01, 2021 110.21 110.21 109.19 109.41 254,200 +0.26(+0.24%)
Jun 30, 2021 108.62 109.25 107.95 109.15 340,867 -0.11(-0.10%)
Jun 29, 2021 110.06 110.44 109.04 109.26 249,123 -0.38(-0.34%)
Jun 28, 2021 112.60 112.60 109.42 109.64 408,300 -2.95(-2.62%)
Jun 25, 2021 110.69 112.73 110.18 112.59 880,128 +2.14(+1.94%)
Jun 24, 2021 109.23 110.85 108.34 110.45 425,010 +2.08(+1.91%)
Jun 23, 2021 108.22 108.66 107.39 108.38 398,668 +0.52(+0.48%)
Jun 22, 2021 107.73 108.05 106.35 107.85 259,324 +0.15(+0.14%)
Jun 21, 2021 105.13 107.75 104.61 107.71 231,525 +3.46(+3.32%)
Jun 18, 2021 105.98 106.17 104.08 104.25 810,154 -3.19(-2.97%)
Jun 17, 2021 111.53 111.53 106.62 107.44 566,354 -4.55(-4.07%)
Jun 16, 2021 112.90 113.52 110.87 111.99 345,705 -0.83(-0.74%)
Jun 15, 2021 112.85 113.77 111.90 112.83 328,964 -0.17(-0.15%)
Jun 14, 2021 113.33 114.34 112.43 112.99 287,872 +0.10(+0.09%)
Jun 11, 2021 113.16 113.69 111.94 112.89 284,693 -0.25(-0.22%)
Jun 10, 2021 113.40 113.92 112.86 113.14 298,165 +0.09(+0.08%)
Jun 09, 2021 113.35 113.66 112.35 113.05 229,780 -0.48(-0.42%)
Jun 08, 2021 111.47 113.63 110.81 113.53 180,702 +1.77(+1.59%)
Jun 07, 2021 112.36 112.39 111.11 111.75 215,134 -0.88(-0.78%)
Jun 04, 2021 113.07 113.07 111.71 112.64 178,813 +0.37(+0.33%)
Jun 03, 2021 111.63 112.42 110.71 112.27 199,494 +0.29(+0.26%)
Jun 02, 2021 112.19 112.50 111.19 111.97 218,917 -0.42(-0.38%)
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.