ManpowerGroup Inc. (MAN)
NYSE: MAN · Real-Time Price · USD
57.19
-0.46 (-0.80%)
Dec 27, 2024, 4:00 PM EST - Market closed

ManpowerGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202457.5158.1756.9457.1957.19-0.80%397,206
Dec 26, 202456.6057.9556.6057.6557.651.18%660,331
Dec 24, 202456.8657.2956.6756.9856.980.28%243,584
Dec 23, 202456.8357.9056.4656.8256.82-0.21%709,464
Dec 20, 202456.2557.7455.8756.9456.940.07%3,400,342
Dec 19, 202457.2857.6756.2856.9056.90-0.52%806,033
Dec 18, 202459.0559.5957.0457.2057.20-3.05%656,123
Dec 17, 202458.8459.6758.7459.0059.00-0.61%602,476
Dec 16, 202460.4661.1859.3259.3659.36-2.97%611,901
Dec 13, 202460.6561.2159.8761.1861.180.56%594,918
Dec 12, 202460.9461.1659.9660.8460.84-0.26%796,880
Dec 11, 202461.9562.2060.7861.0061.00-1.45%868,445
Dec 10, 202462.1962.5461.2461.9061.90-0.67%599,301
Dec 9, 202461.8362.8460.9662.3262.321.56%893,080
Dec 6, 202462.8462.9760.9761.3661.36-1.38%588,598
Dec 5, 202462.6162.7761.7662.2262.22-0.84%558,273
Dec 4, 202462.2263.2662.0262.7562.750.64%678,844
Dec 3, 202463.2063.2062.2862.3562.35-1.34%489,112
Dec 2, 202462.9663.8862.5663.2063.20-1.82%774,920
Nov 29, 202464.4064.8263.8764.3762.84-0.29%299,297
Nov 27, 202464.7265.1064.1464.5663.020.65%403,389
Nov 26, 202464.4464.6163.6964.1462.61-0.97%545,213
Nov 25, 202463.4765.1763.3064.7763.233.67%650,978
Nov 22, 202461.1062.7961.1062.4860.992.76%536,385
Nov 21, 202460.4860.8860.2460.8059.350.68%378,879
Nov 20, 202460.1260.4059.3560.3958.95-524,087
Nov 19, 202461.4261.5760.1560.3958.95-2.96%530,910
Nov 18, 202461.7162.4161.5262.2360.750.86%453,872
Nov 15, 202463.5063.5061.3561.7060.23-2.30%654,486
Nov 14, 202463.7263.7762.8263.1561.65-1.00%334,298
Nov 13, 202463.6764.1063.4663.7962.270.60%394,180
Nov 12, 202464.0264.4363.3363.4161.90-1.67%536,643
Nov 11, 202464.7765.4564.1664.4962.960.19%493,990
Nov 8, 202465.1165.2063.9364.3762.84-1.38%570,632
Nov 7, 202465.6666.5064.9665.2763.72-0.81%496,832
Nov 6, 202466.0866.0863.9265.8064.243.77%710,300
Nov 5, 202463.3063.6762.9163.4161.90-0.25%482,107
Nov 4, 202463.3763.9263.1163.5762.060.43%584,868
Nov 1, 202463.1363.7462.7963.3061.790.72%633,362
Oct 31, 202463.5263.9162.8462.8561.36-1.27%668,258
Oct 30, 202462.9364.2662.9363.6662.150.73%719,811
Oct 29, 202463.5263.8562.9763.2061.70-1.05%656,802
Oct 28, 202463.5464.2463.2863.8762.351.53%833,671
Oct 25, 202463.5664.1262.7962.9161.41-1.12%782,606
Oct 24, 202463.5564.2462.5163.6262.112.15%1,110,645
Oct 23, 202461.8862.7561.7362.2860.80-0.89%667,160
Oct 22, 202462.5063.0761.5362.8461.350.40%893,911
Oct 21, 202464.9564.9562.1262.5961.10-4.08%1,059,037
Oct 18, 202466.7167.2264.3565.2563.70-2.68%1,252,667
Oct 17, 202470.5870.5865.8167.0565.46-9.76%2,026,395
Oct 16, 202472.5475.1772.5474.3072.533.19%941,345
Oct 15, 202472.4873.5271.9872.0070.29-0.37%383,209
Oct 14, 202471.4872.3271.1272.2770.551.01%395,100
Oct 11, 202470.3471.7570.3471.5569.852.02%421,919
Oct 10, 202470.2270.9069.7170.1368.46-0.83%508,406
Oct 9, 202470.9371.5470.5470.7269.04-0.84%432,244
Oct 8, 202470.9671.5370.6471.3269.620.73%496,375
Oct 7, 202471.0371.0970.5670.8069.12-0.85%363,894
Oct 4, 202471.3571.6770.4571.4169.711.41%415,164
Oct 3, 202470.8971.1770.1170.4268.75-1.37%440,507
Oct 2, 202472.2872.5971.0971.4069.70-1.68%527,117
Oct 1, 202473.3473.3471.8472.6270.89-1.22%359,238
Sep 30, 202473.0073.9673.0073.5271.770.33%374,681
Sep 27, 202473.8774.5773.1973.2871.540.19%318,973
Sep 26, 202472.7273.7772.7273.1471.401.48%432,200
Sep 25, 202473.9273.9271.9272.0770.36-2.44%344,161
Sep 24, 202474.1874.5073.7973.8772.110.07%569,378
Sep 23, 202474.3875.0373.6773.8272.060.15%670,994
Sep 20, 202475.3975.3973.7173.7171.96-1.96%2,068,832
Sep 19, 202475.0275.5774.4375.1873.392.29%354,105
Sep 18, 202473.1075.4172.7473.5071.750.55%388,838
Sep 17, 202472.3673.6172.3673.1071.361.65%257,646
Sep 16, 202471.9772.4371.4571.9170.200.63%258,327
Sep 13, 202470.8871.7570.8471.4669.762.48%177,823
Sep 12, 202469.9070.4768.9369.7368.070.35%354,318
Sep 11, 202469.7469.8268.4569.4967.84-1.22%298,535
Sep 10, 202469.7970.4769.4070.3568.680.50%239,850
Sep 9, 202469.5771.0268.9770.0068.340.62%400,430
Sep 6, 202471.5871.8369.3869.5767.92-2.84%228,115
Sep 5, 202472.4672.4671.2571.6069.90-1.25%242,567
Sep 4, 202471.6572.5471.6572.5170.790.79%249,009
Sep 3, 202473.2974.2371.6171.9470.23-2.68%318,380
Aug 30, 202473.1573.9872.8273.9272.161.25%258,415
Aug 29, 202473.7074.1772.9873.0171.27-0.05%171,792
Aug 28, 202473.0474.0072.5773.0571.31-0.27%229,631
Aug 27, 202473.2373.6072.5773.2571.51-0.49%174,504
Aug 26, 202473.9874.4673.5573.6171.860.41%209,390
Aug 23, 202471.6473.6971.5373.3171.572.68%210,101
Aug 22, 202471.9471.9471.1871.4069.70-0.17%184,611
Aug 21, 202471.1371.5870.3771.5269.821.58%241,895
Aug 20, 202471.5071.5070.2270.4168.74-1.62%207,375
Aug 19, 202470.9871.7570.4571.5769.871.00%294,471
Aug 16, 202470.2271.4470.2270.8669.170.54%337,265
Aug 15, 202471.0971.9670.2470.4868.800.27%452,822
Aug 14, 202471.5072.4370.0070.2968.62-1.03%352,303
Aug 13, 202469.7771.5169.6371.0269.332.50%205,776
Aug 12, 202470.1870.4868.7569.2967.64-1.17%318,733
Aug 9, 202471.0471.0869.7470.1168.44-1.45%248,077
Aug 8, 202469.7071.4569.7071.1469.452.68%293,651
Aug 7, 202471.9072.3969.2369.2867.63-2.63%305,426