NYSE - Nasdaq Real Time Price USD

ManpowerGroup Inc. (MAN)

Compare
70.18 -0.54 (-0.76%)
As of 12:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 10, 2024 70.22 70.90 70.08 70.18 70.18 81,425
Oct 9, 2024 70.93 71.54 70.54 70.72 70.72 432,200
Oct 8, 2024 70.96 71.53 70.64 71.32 71.32 496,400
Oct 7, 2024 71.03 71.09 70.56 70.80 70.80 363,900
Oct 4, 2024 71.35 71.67 70.45 71.41 71.41 415,200
Oct 3, 2024 70.89 71.17 70.11 70.42 70.42 440,500
Oct 2, 2024 72.28 72.59 71.09 71.40 71.40 527,100
Oct 1, 2024 73.34 73.34 71.84 72.62 72.62 359,200
Sep 30, 2024 73.00 73.96 73.00 73.52 73.52 374,700
Sep 27, 2024 73.87 74.57 73.19 73.28 73.28 319,000
Sep 26, 2024 72.72 73.77 72.72 73.14 73.14 432,200
Sep 25, 2024 73.92 73.92 71.92 72.07 72.07 344,200
Sep 24, 2024 74.18 74.50 73.79 73.87 73.87 569,400
Sep 23, 2024 74.38 75.03 73.67 73.82 73.82 671,000
Sep 20, 2024 75.39 75.39 73.71 73.71 73.71 2,068,800
Sep 19, 2024 75.02 75.57 74.43 75.18 75.18 354,100
Sep 18, 2024 73.10 75.41 72.74 73.50 73.50 388,800
Sep 17, 2024 72.36 73.61 72.36 73.10 73.10 257,600
Sep 16, 2024 71.97 72.43 71.44 71.91 71.91 258,300
Sep 13, 2024 70.88 71.75 70.84 71.46 71.46 177,800
Sep 12, 2024 69.90 70.47 68.93 69.73 69.73 354,300
Sep 11, 2024 69.74 69.82 68.45 69.49 69.49 298,500
Sep 10, 2024 69.79 70.47 69.40 70.35 70.35 239,900
Sep 9, 2024 69.57 71.02 68.97 70.00 70.00 400,400
Sep 6, 2024 71.58 71.83 69.38 69.57 69.57 228,100
Sep 5, 2024 72.46 72.46 71.25 71.60 71.60 242,600
Sep 4, 2024 71.65 72.54 71.65 72.51 72.51 249,100
Sep 3, 2024 73.29 74.23 71.61 71.94 71.94 318,400
Aug 30, 2024 73.15 73.98 72.82 73.92 73.92 258,400
Aug 29, 2024 73.70 74.17 72.98 73.01 73.01 171,800
Aug 28, 2024 73.04 74.00 72.57 73.05 73.05 229,600
Aug 27, 2024 73.23 73.60 72.57 73.25 73.25 174,500
Aug 26, 2024 73.98 74.46 73.55 73.61 73.61 209,400
Aug 23, 2024 71.64 73.69 71.53 73.31 73.31 210,100
Aug 22, 2024 71.94 71.94 71.18 71.40 71.40 184,600
Aug 21, 2024 71.13 71.58 70.37 71.52 71.52 241,900
Aug 20, 2024 71.50 71.50 70.22 70.41 70.41 207,400
Aug 19, 2024 70.98 71.75 70.45 71.57 71.57 294,500
Aug 16, 2024 70.22 71.44 70.22 70.86 70.86 337,300
Aug 15, 2024 71.09 71.96 70.24 70.48 70.48 452,800
Aug 14, 2024 71.50 72.43 70.00 70.29 70.29 352,300
Aug 13, 2024 69.77 71.51 69.63 71.02 71.02 205,800
Aug 12, 2024 70.18 70.48 68.75 69.29 69.29 318,700
Aug 9, 2024 71.04 71.08 69.74 70.11 70.11 248,100
Aug 8, 2024 69.70 71.45 69.70 71.14 71.14 293,700
Aug 7, 2024 71.90 72.39 69.23 69.28 69.28 305,400
Aug 6, 2024 69.87 71.92 69.76 71.15 71.15 425,900
Aug 5, 2024 71.24 71.45 69.32 69.97 69.97 358,200
Aug 2, 2024 72.91 73.11 71.98 72.83 72.83 365,200
Aug 1, 2024 76.69 76.88 73.07 74.34 74.34 491,800
Jul 31, 2024 77.33 77.85 76.56 76.58 76.58 343,200
Jul 30, 2024 75.81 77.56 75.13 77.13 77.13 453,100
Jul 29, 2024 74.82 75.81 74.60 75.36 75.36 331,200
Jul 26, 2024 74.85 75.43 74.00 74.81 74.81 324,700
Jul 25, 2024 72.66 74.72 72.24 74.09 74.09 551,200
Jul 24, 2024 71.88 73.32 71.51 72.67 72.67 546,000
Jul 23, 2024 72.12 72.91 71.64 71.90 71.90 496,600
Jul 22, 2024 71.70 72.82 70.81 72.52 72.52 451,300
Jul 19, 2024 73.32 73.50 70.79 71.44 71.44 644,300
Jul 18, 2024 72.16 78.22 72.16 73.34 73.34 821,300
Jul 17, 2024 72.61 74.28 71.78 74.19 74.19 842,100
Jul 16, 2024 70.51 72.87 70.51 72.71 72.71 576,100
Jul 15, 2024 69.60 71.10 69.60 70.23 70.23 536,700
Jul 12, 2024 69.66 70.24 69.07 69.60 69.60 393,900
Jul 11, 2024 67.98 69.19 67.86 68.89 68.89 408,700
Jul 10, 2024 66.50 67.40 66.39 66.89 66.89 433,100
Jul 9, 2024 70.23 70.23 66.03 66.26 66.26 740,800
Jul 8, 2024 69.28 70.83 69.28 70.54 70.54 426,100
Jul 5, 2024 69.36 69.64 68.18 68.67 68.67 648,400
Jul 3, 2024 69.31 69.93 69.11 69.71 69.71 325,400
Jul 2, 2024 69.25 69.72 69.00 69.21 69.21 359,900
Jul 1, 2024 69.82 70.07 68.65 69.44 69.44 407,600
Jun 28, 2024 70.00 70.12 69.05 69.80 69.80 636,200
Jun 27, 2024 69.87 70.25 69.07 69.57 69.57 503,300
Jun 26, 2024 71.00 71.00 69.31 69.63 69.63 562,900
Jun 25, 2024 72.57 72.68 71.30 71.72 71.72 381,400
Jun 24, 2024 72.42 74.30 72.35 72.89 72.89 417,100
Jun 21, 2024 72.24 72.40 71.66 72.40 72.40 847,800
Jun 20, 2024 71.44 72.60 71.35 71.99 71.99 321,800
Jun 18, 2024 71.84 72.17 71.27 71.80 71.80 331,600
Jun 17, 2024 71.75 72.39 71.00 71.71 71.71 445,600
Jun 14, 2024 72.71 72.72 71.28 71.94 71.94 385,100
Jun 13, 2024 73.69 73.80 73.00 73.50 73.50 352,900
Jun 12, 2024 71.82 73.73 71.82 73.48 73.48 435,700
Jun 11, 2024 71.43 71.64 70.37 70.86 70.86 603,800
Jun 10, 2024 70.77 71.38 70.28 70.37 70.37 424,700
Jun 7, 2024 71.43 71.86 71.00 71.57 71.57 242,800
Jun 6, 2024 72.16 72.36 71.82 72.00 72.00 450,500
Jun 5, 2024 72.85 72.85 71.77 72.38 72.38 255,200
Jun 4, 2024 73.12 73.75 72.62 72.85 72.85 418,900
Jun 3, 2024 1.54 Dividend
Jun 3, 2024 74.62 74.62 73.08 73.71 73.71 452,900
May 31, 2024 73.54 74.78 73.52 74.62 73.08 507,800
May 30, 2024 72.51 73.24 72.18 73.22 71.71 287,300
May 29, 2024 73.59 73.83 72.22 72.30 70.81 318,300
May 28, 2024 74.86 75.17 74.16 74.35 72.82 434,500
May 24, 2024 75.19 75.19 74.26 74.66 73.12 307,900
May 23, 2024 74.91 75.26 74.51 74.65 73.11 446,300
May 22, 2024 74.12 74.74 73.76 74.10 72.57 412,300
May 21, 2024 75.67 75.88 73.62 74.25 72.72 382,900
May 20, 2024 76.86 76.86 75.87 75.95 74.38 363,200
May 17, 2024 77.16 77.16 76.26 76.86 75.27 369,400
May 16, 2024 77.39 77.64 76.53 77.19 75.60 343,400
May 15, 2024 78.78 78.80 77.42 77.76 76.16 335,400
May 14, 2024 78.27 78.87 78.17 78.40 76.78 380,900
May 13, 2024 77.24 77.89 76.96 77.89 76.28 282,200
May 10, 2024 76.29 77.04 75.61 76.70 75.12 328,200
May 9, 2024 76.84 76.84 75.54 76.25 74.68 329,800
May 8, 2024 76.48 76.93 76.30 76.92 75.33 193,400
May 7, 2024 77.41 77.99 77.01 77.04 75.45 254,700
May 6, 2024 76.50 77.47 76.18 76.95 75.36 264,400
May 3, 2024 76.91 76.98 74.97 75.56 74.00 319,400
May 2, 2024 75.46 76.27 75.05 76.17 74.60 217,600
May 1, 2024 75.63 76.13 74.48 75.17 73.62 393,500
Apr 30, 2024 75.73 76.23 75.33 75.45 73.89 300,000
Apr 29, 2024 75.85 76.97 75.85 76.16 74.59 335,200
Apr 26, 2024 76.02 76.55 75.61 75.85 74.28 298,100
Apr 25, 2024 76.53 76.53 75.55 76.19 74.62 244,100
Apr 24, 2024 76.28 77.14 73.17 77.10 75.51 422,900
Apr 23, 2024 75.56 76.77 75.41 76.44 74.86 331,200
Apr 22, 2024 75.49 76.40 74.71 75.65 74.09 414,700
Apr 19, 2024 74.12 74.96 73.59 74.84 73.30 534,300
Apr 18, 2024 75.92 75.92 72.97 74.03 72.50 1,350,800
Apr 17, 2024 70.49 71.43 69.95 70.07 68.62 659,400
Apr 16, 2024 69.97 70.25 69.26 69.97 68.53 421,400
Apr 15, 2024 71.50 71.95 70.39 70.56 69.10 326,300
Apr 12, 2024 71.64 72.11 71.07 71.13 69.66 349,800
Apr 11, 2024 73.17 73.46 72.22 72.39 70.90 290,800
Apr 10, 2024 74.74 74.74 72.51 72.86 71.36 302,700
Apr 9, 2024 75.88 76.83 75.88 76.11 74.54 443,200
Apr 8, 2024 74.67 75.68 74.67 75.39 73.83 302,300
Apr 5, 2024 73.42 74.43 73.20 74.23 72.70 307,500
Apr 4, 2024 74.58 75.46 73.54 73.62 72.10 255,200
Apr 3, 2024 72.81 74.02 72.26 73.94 72.41 533,600
Apr 2, 2024 74.87 75.39 74.11 74.18 72.65 376,900
Apr 1, 2024 77.67 77.67 75.49 75.51 73.95 330,200
Mar 28, 2024 76.57 77.88 76.35 77.64 76.04 497,800
Mar 27, 2024 75.33 76.40 75.02 76.37 74.79 275,000
Mar 26, 2024 74.45 75.03 73.93 74.83 73.29 378,100
Mar 25, 2024 74.03 74.56 73.75 74.26 72.73 167,400
Mar 22, 2024 75.40 75.40 73.96 74.03 72.50 200,600
Mar 21, 2024 75.00 75.44 74.90 75.13 73.58 238,400
Mar 20, 2024 72.62 74.71 72.54 74.68 73.14 398,500
Mar 19, 2024 73.36 74.18 72.81 72.84 71.34 429,700
Mar 18, 2024 72.84 73.66 72.58 73.63 72.11 515,100
Mar 15, 2024 71.96 73.51 71.96 72.81 71.31 971,500
Mar 14, 2024 74.00 74.46 72.05 72.32 70.83 392,700
Mar 13, 2024 74.28 75.21 74.22 74.42 72.88 293,700
Mar 12, 2024 73.76 75.03 73.61 74.28 72.75 286,000
Mar 11, 2024 75.01 75.35 73.83 74.00 72.47 351,000
Mar 8, 2024 75.60 75.94 75.02 75.03 73.48 216,500
Mar 7, 2024 73.90 75.06 73.78 75.04 73.49 271,700
Mar 6, 2024 73.03 73.62 72.39 73.59 72.07 359,800
Mar 5, 2024 73.46 74.24 72.36 72.49 70.99 298,000
Mar 4, 2024 73.40 74.29 73.22 73.77 72.25 378,600
Mar 1, 2024 72.47 73.55 72.18 73.31 71.80 468,600
Feb 29, 2024 73.37 73.64 71.68 72.16 70.67 811,400
Feb 28, 2024 72.34 73.65 72.34 72.84 71.34 489,700
Feb 27, 2024 72.50 73.02 72.06 72.75 71.25 515,600
Feb 26, 2024 72.11 72.56 71.97 72.35 70.86 365,900
Feb 23, 2024 71.74 72.66 71.29 72.35 70.86 408,600
Feb 22, 2024 71.83 72.08 71.06 71.74 70.26 357,700
Feb 21, 2024 71.09 71.72 70.78 71.71 70.23 349,300
Feb 20, 2024 69.79 71.69 69.79 71.40 69.93 354,800
Feb 16, 2024 71.88 72.00 70.33 70.35 68.90 350,300
Feb 15, 2024 70.71 72.39 70.71 72.11 70.62 249,800
Feb 14, 2024 71.01 71.12 69.95 70.51 69.05 656,600
Feb 13, 2024 72.60 72.60 70.19 70.55 69.09 282,000
Feb 12, 2024 73.14 74.31 72.96 73.99 72.46 217,000
Feb 9, 2024 72.96 73.02 71.89 72.93 71.42 215,500
Feb 8, 2024 72.39 72.99 71.75 72.93 71.42 242,000
Feb 7, 2024 73.79 73.98 72.33 72.39 70.90 329,200
Feb 6, 2024 73.11 73.86 73.00 73.73 72.21 238,400
Feb 5, 2024 73.46 73.46 72.39 73.06 71.55 280,800
Feb 2, 2024 73.56 74.39 73.36 74.02 72.49 320,900
Feb 1, 2024 74.47 74.47 72.22 74.14 72.61 511,100
Jan 31, 2024 76.53 76.94 72.52 74.14 72.61 856,700
Jan 30, 2024 70.83 77.95 70.83 77.06 75.47 532,900
Jan 29, 2024 76.67 76.73 75.80 76.50 74.92 440,800
Jan 26, 2024 76.04 76.91 75.75 76.90 75.31 358,900
Jan 25, 2024 76.06 76.68 75.32 75.49 73.93 644,500
Jan 24, 2024 76.63 76.63 75.53 75.90 74.33 550,700
Jan 23, 2024 76.83 77.24 75.92 76.00 74.43 543,600
Jan 22, 2024 76.15 76.63 75.49 76.15 74.58 771,800
Jan 19, 2024 76.28 76.57 75.46 76.05 74.48 292,700
Jan 18, 2024 76.27 76.55 75.76 76.09 74.52 333,600
Jan 17, 2024 75.92 76.54 75.30 75.88 74.31 278,700
Jan 16, 2024 76.32 76.60 75.81 76.54 74.96 194,000
Jan 12, 2024 77.20 77.40 76.39 76.91 75.32 210,000
Jan 11, 2024 76.33 76.77 75.45 76.34 74.76 259,500
Jan 10, 2024 75.69 76.69 75.37 76.40 74.82 291,100
Jan 9, 2024 76.74 76.82 75.78 76.24 74.67 400,800
Jan 8, 2024 76.36 77.97 76.36 77.85 76.24 239,900
Jan 5, 2024 76.19 77.22 75.45 76.67 75.09 567,600
Jan 4, 2024 76.89 77.88 76.77 77.68 76.08 279,800
Jan 3, 2024 78.55 78.55 77.18 77.28 75.69 198,700
Jan 2, 2024 79.24 80.03 78.71 79.12 77.49 193,600
Dec 29, 2023 79.70 80.10 79.22 79.47 77.83 305,600
Dec 28, 2023 79.50 80.25 79.50 79.74 78.09 166,900
Dec 27, 2023 79.65 80.19 79.38 79.70 78.06 213,200
Dec 26, 2023 79.50 79.58 78.79 79.39 77.75 146,000
Dec 22, 2023 79.23 79.91 79.23 79.27 77.63 167,100
Dec 21, 2023 78.44 78.85 77.96 78.78 77.15 193,400
Dec 20, 2023 79.38 80.12 77.94 78.04 76.43 209,100
Dec 19, 2023 79.45 79.64 78.71 79.58 77.94 238,900
Dec 18, 2023 79.83 79.91 78.66 78.98 77.35 172,000
Dec 15, 2023 79.75 79.99 78.83 79.23 77.59 589,600
Dec 14, 2023 77.16 80.01 77.03 79.62 77.98 430,100
Dec 13, 2023 75.36 76.28 73.89 76.09 74.52 495,000
Dec 12, 2023 76.50 76.50 75.59 75.67 74.11 203,200
Dec 11, 2023 76.05 77.08 76.05 76.48 74.90 231,600
Dec 8, 2023 76.23 76.61 75.79 76.20 74.63 175,500
Dec 7, 2023 75.55 76.49 75.26 76.05 74.48 266,200
Dec 6, 2023 76.29 76.61 75.31 75.52 73.96 188,700
Dec 5, 2023 76.85 77.13 75.40 75.78 74.22 184,500
Dec 4, 2023 75.50 77.42 75.33 77.26 75.67 277,000
Dec 1, 2023 73.99 75.91 73.99 75.87 74.30 273,400
Nov 30, 2023 1.47 Dividend
Nov 30, 2023 74.00 74.64 73.47 74.21 72.68 445,300
Nov 29, 2023 75.49 76.05 74.87 75.10 72.11 333,600
Nov 28, 2023 75.86 75.86 74.41 74.79 71.81 225,400
Nov 27, 2023 75.79 76.00 75.56 75.82 72.80 172,400
Nov 24, 2023 76.21 76.40 75.79 76.27 73.23 120,700
Nov 22, 2023 75.92 76.51 74.83 76.09 73.06 173,800
Nov 21, 2023 75.90 76.07 75.03 75.32 72.32 204,300
Nov 20, 2023 75.14 76.35 74.78 76.31 73.27 166,100
Nov 17, 2023 75.57 75.63 74.62 75.32 72.32 224,700
Nov 16, 2023 75.20 75.49 73.94 74.79 71.81 183,700
Nov 15, 2023 74.30 75.80 74.04 75.25 72.25 210,000
Nov 14, 2023 73.29 74.92 73.29 74.14 71.19 277,500
Nov 13, 2023 73.86 74.17 71.72 71.74 68.88 283,900
Nov 10, 2023 73.05 73.84 72.52 73.84 70.90 196,400
Nov 9, 2023 72.97 73.52 72.49 73.00 70.09 209,900
Nov 8, 2023 72.53 73.19 72.18 72.45 69.57 317,100
Nov 7, 2023 73.04 73.43 72.55 72.57 69.68 286,100
Nov 6, 2023 73.25 73.57 72.70 73.56 70.63 173,600
Nov 3, 2023 73.43 74.00 73.02 73.24 70.32 181,500
Nov 2, 2023 70.24 72.44 70.24 72.42 69.54 242,900
Nov 1, 2023 69.75 70.12 68.87 69.60 66.83 209,300
Oct 31, 2023 69.75 70.40 69.32 69.97 67.18 228,700
Oct 30, 2023 69.95 70.43 69.22 69.53 66.76 208,000
Oct 27, 2023 69.64 70.18 69.04 69.28 66.52 323,100
Oct 26, 2023 68.70 70.12 68.70 69.54 66.77 560,300
Oct 25, 2023 68.05 68.99 68.05 68.43 65.71 375,900
Oct 24, 2023 69.67 70.03 68.39 69.10 66.35 386,700
Oct 23, 2023 69.61 71.20 69.09 69.49 66.72 626,800
Oct 20, 2023 69.44 70.80 69.22 70.04 67.25 656,900
Oct 19, 2023 69.00 69.81 67.35 69.50 66.73 870,700
Oct 18, 2023 72.49 72.49 71.07 71.21 68.38 348,600
Oct 17, 2023 72.09 73.71 72.09 73.29 70.37 361,300
Oct 16, 2023 72.10 72.67 71.70 72.41 69.53 249,700
Oct 13, 2023 72.42 72.90 71.18 71.52 68.67 301,800
Oct 12, 2023 73.37 73.37 71.84 72.34 69.46 223,900
Oct 11, 2023 73.92 74.69 73.46 73.51 70.58 366,600
Oct 10, 2023 73.47 74.30 73.22 73.64 70.71 254,000

Related Tickers