Skip to main content

Manpower Inc (NY: MAN )

71.80 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.22 82.20 78.18 78.69 592,169 -1.86(-2.31%)
Jan 28, 2021 80.57 81.72 80.49 80.55 604,509 +0.82(+1.03%)
Jan 27, 2021 79.61 81.06 78.01 79.73 540,870 -1.23(-1.52%)
Jan 26, 2021 83.17 83.51 80.84 80.96 409,127 -1.41(-1.71%)
Jan 25, 2021 84.11 84.35 81.90 82.37 445,417 -2.42(-2.85%)
Jan 22, 2021 83.75 84.97 83.31 84.79 293,218 +0.31(+0.37%)
Jan 21, 2021 83.92 84.97 83.59 84.48 373,141 +0.24(+0.29%)
Jan 20, 2021 83.03 84.51 82.68 84.24 386,919 +1.40(+1.69%)
Jan 19, 2021 83.19 83.49 82.28 82.84 366,785 +0.37(+0.45%)
Jan 15, 2021 83.81 84.14 81.96 82.46 216,795 -2.04(-2.41%)
Jan 14, 2021 83.55 85.38 82.97 84.50 290,260 +1.98(+2.39%)
Jan 13, 2021 84.84 85.26 82.27 82.53 258,875 -2.70(-3.17%)
Jan 12, 2021 84.07 85.83 83.94 85.23 418,443 +0.86(+1.02%)
Jan 11, 2021 84.72 85.75 83.96 84.37 295,278 -1.49(-1.74%)
Jan 08, 2021 85.24 86.66 84.62 85.86 348,401 +0.62(+0.73%)
Jan 07, 2021 85.58 86.37 84.64 85.24 470,114 -0.05(-0.06%)
Jan 06, 2021 83.29 86.91 83.29 85.29 537,556 +3.05(+3.71%)
Jan 05, 2021 80.22 82.60 80.13 82.24 538,521 +2.28(+2.85%)
Jan 04, 2021 81.27 82.10 79.10 79.96 353,373 -0.28(-0.34%)
Dec 31, 2020 80.24 80.24 80.24 122,138 -0.15(-0.19%)
Dec 30, 2020 80.35 81.16 80.12 80.39 122,138 +0.14(+0.18%)
Dec 29, 2020 80.86 81.19 79.60 80.25 209,050 -0.27(-0.33%)
Dec 28, 2020 81.87 82.65 79.96 80.52 365,371 -0.78(-0.96%)
Dec 24, 2020 81.63 81.66 80.49 81.30 58,329 -0.13(-0.16%)
Dec 23, 2020 80.91 82.76 80.85 81.43 260,584 +1.03(+1.28%)
Dec 22, 2020 80.99 81.07 79.90 80.40 326,531 -0.54(-0.67%)
Dec 21, 2020 80.93 81.14 78.13 80.94 485,482 +0.52(+0.64%)
Dec 18, 2020 81.24 81.49 79.82 80.43 984,064 -0.65(-0.80%)
Dec 17, 2020 80.43 81.41 80.12 81.08 482,689 +0.77(+0.96%)
Dec 16, 2020 80.81 80.81 79.69 80.30 327,923 +0.02(+0.02%)
Dec 15, 2020 79.80 80.48 78.18 80.28 615,482 +1.22(+1.54%)
Dec 14, 2020 80.99 80.99 78.98 79.07 360,314 -1.33(-1.66%)
Dec 11, 2020 79.25 81.34 79.23 80.40 422,914 +0.69(+0.86%)
Dec 10, 2020 79.49 80.08 79.22 79.72 405,586 -0.50(-0.62%)
Dec 09, 2020 80.42 80.92 79.40 80.21 386,433 -0.11(-0.13%)
Dec 08, 2020 78.93 81.26 78.93 80.32 385,111 +0.59(+0.74%)
Dec 07, 2020 81.33 81.75 79.56 79.73 436,562 -2.35(-2.86%)
Dec 04, 2020 79.07 82.24 78.83 82.08 421,790 +3.25(+4.12%)
Dec 03, 2020 78.74 79.85 78.59 78.83 441,470 +0.28(+0.36%)
Dec 02, 2020 78.67 79.30 77.65 78.55 414,746 -0.50(-0.63%)
Dec 01, 2020 78.64 79.60 77.77 79.05 407,048 +1.95(+2.53%)
Nov 30, 2020 78.85 79.06 76.72 77.10 1,172,981 -2.22(-2.80%)
Nov 27, 2020 79.31 80.47 79.24 79.32 123,768 -0.25(-0.32%)
Nov 25, 2020 80.09 80.11 78.50 79.58 256,645 -1.19(-1.48%)
Nov 24, 2020 78.08 81.33 77.46 80.77 421,206 +3.82(+4.96%)
Nov 23, 2020 78.34 79.86 76.69 76.95 686,368 +0.89(+1.17%)
Nov 20, 2020 76.28 76.76 75.71 76.07 839,507 -0.64(-0.84%)
Nov 19, 2020 76.31 76.98 75.00 76.71 478,153 -0.23(-0.30%)
Nov 18, 2020 78.30 78.39 76.86 76.93 668,041 -1.08(-1.38%)
Nov 17, 2020 77.70 78.68 77.29 78.02 915,961 -0.77(-0.98%)
Nov 16, 2020 78.63 79.07 77.66 78.79 701,747 +2.37(+3.10%)
Nov 13, 2020 75.21 76.65 74.91 76.42 457,499 +1.59(+2.12%)
Nov 12, 2020 73.66 75.17 73.66 74.83 1,092,313 +0.09(+0.12%)
Nov 11, 2020 75.54 75.94 73.81 74.74 841,986 -0.69(-0.92%)
Nov 10, 2020 75.19 76.64 74.57 75.43 853,030 +0.92(+1.24%)
Nov 09, 2020 70.58 75.26 69.13 74.51 834,842 +9.19(+14.06%)
Nov 06, 2020 66.54 67.37 64.96 65.32 477,197 -0.93(-1.41%)
Nov 05, 2020 64.60 66.74 64.55 66.26 819,661 +1.97(+3.06%)
Nov 04, 2020 63.09 64.62 61.61 64.29 872,312 +0.93(+1.47%)
Nov 03, 2020 61.43 63.76 61.43 63.36 703,499 +2.92(+4.84%)
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.