ManpowerGroup Inc. (MAN)
NYSE: MAN · Real-Time Price · USD
73.14
+1.07 (1.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 73.92 | 73.92 | 71.92 | 72.07 | 72.07 | -2.44% | 344,161 |
| Sep 24, 2024 | 74.18 | 74.50 | 73.79 | 73.87 | 73.87 | 0.07% | 569,378 |
| Sep 23, 2024 | 74.38 | 75.03 | 73.67 | 73.82 | 73.82 | 0.15% | 670,994 |
| Sep 20, 2024 | 75.39 | 75.39 | 73.71 | 73.71 | 73.71 | -1.96% | 2,068,832 |
| Sep 19, 2024 | 75.02 | 75.57 | 74.43 | 75.18 | 75.18 | 2.29% | 354,105 |
| Sep 18, 2024 | 73.10 | 75.41 | 72.74 | 73.50 | 73.50 | 0.55% | 388,838 |
| Sep 17, 2024 | 72.36 | 73.61 | 72.36 | 73.10 | 73.10 | 1.65% | 257,646 |
| Sep 16, 2024 | 71.97 | 72.43 | 71.45 | 71.91 | 71.91 | 0.63% | 258,327 |
| Sep 13, 2024 | 70.88 | 71.75 | 70.84 | 71.46 | 71.46 | 2.48% | 177,823 |
| Sep 12, 2024 | 69.90 | 70.47 | 68.93 | 69.73 | 69.73 | 0.35% | 354,318 |
| Sep 11, 2024 | 69.74 | 69.82 | 68.45 | 69.49 | 69.49 | -1.22% | 298,535 |
| Sep 10, 2024 | 69.79 | 70.47 | 69.40 | 70.35 | 70.35 | 0.50% | 239,850 |
| Sep 9, 2024 | 69.57 | 71.02 | 68.97 | 70.00 | 70.00 | 0.62% | 400,430 |
| Sep 6, 2024 | 71.58 | 71.83 | 69.38 | 69.57 | 69.57 | -2.84% | 228,115 |
| Sep 5, 2024 | 72.46 | 72.46 | 71.25 | 71.60 | 71.60 | -1.25% | 242,567 |
| Sep 4, 2024 | 71.65 | 72.54 | 71.65 | 72.51 | 72.51 | 0.79% | 249,009 |
| Sep 3, 2024 | 73.29 | 74.23 | 71.61 | 71.94 | 71.94 | -2.68% | 318,380 |
| Aug 30, 2024 | 73.15 | 73.98 | 72.82 | 73.92 | 73.92 | 1.25% | 258,415 |
| Aug 29, 2024 | 73.70 | 74.17 | 72.98 | 73.01 | 73.01 | -0.05% | 171,792 |
| Aug 28, 2024 | 73.04 | 74.00 | 72.57 | 73.05 | 73.05 | -0.27% | 229,631 |
| Aug 27, 2024 | 73.23 | 73.60 | 72.57 | 73.25 | 73.25 | -0.49% | 174,504 |
| Aug 26, 2024 | 73.98 | 74.46 | 73.55 | 73.61 | 73.61 | 0.41% | 209,390 |
| Aug 23, 2024 | 71.64 | 73.69 | 71.53 | 73.31 | 73.31 | 2.68% | 210,101 |
| Aug 22, 2024 | 71.94 | 71.94 | 71.18 | 71.40 | 71.40 | -0.17% | 184,611 |
| Aug 21, 2024 | 71.13 | 71.58 | 70.37 | 71.52 | 71.52 | 1.58% | 241,895 |
| Aug 20, 2024 | 71.50 | 71.50 | 70.22 | 70.41 | 70.41 | -1.62% | 207,375 |
| Aug 19, 2024 | 70.98 | 71.75 | 70.45 | 71.57 | 71.57 | 1.00% | 294,471 |
| Aug 16, 2024 | 70.22 | 71.44 | 70.22 | 70.86 | 70.86 | 0.54% | 337,265 |
| Aug 15, 2024 | 71.09 | 71.96 | 70.24 | 70.48 | 70.48 | 0.27% | 452,822 |
| Aug 14, 2024 | 71.50 | 72.43 | 70.00 | 70.29 | 70.29 | -1.03% | 352,303 |
| Aug 13, 2024 | 69.77 | 71.51 | 69.63 | 71.02 | 71.02 | 2.50% | 205,776 |
| Aug 12, 2024 | 70.18 | 70.48 | 68.75 | 69.29 | 69.29 | -1.17% | 318,733 |
| Aug 9, 2024 | 71.04 | 71.08 | 69.74 | 70.11 | 70.11 | -1.45% | 248,077 |
| Aug 8, 2024 | 69.70 | 71.45 | 69.70 | 71.14 | 71.14 | 2.68% | 293,651 |
| Aug 7, 2024 | 71.90 | 72.39 | 69.23 | 69.28 | 69.28 | -2.63% | 305,426 |
| Aug 6, 2024 | 69.87 | 71.92 | 69.76 | 71.15 | 71.15 | 1.69% | 425,921 |
| Aug 5, 2024 | 71.24 | 71.45 | 69.32 | 69.97 | 69.97 | -3.93% | 358,155 |
| Aug 2, 2024 | 72.91 | 73.11 | 71.98 | 72.83 | 72.83 | -2.03% | 365,225 |
| Aug 1, 2024 | 76.69 | 76.88 | 73.07 | 74.34 | 74.34 | -2.93% | 491,779 |
| Jul 31, 2024 | 77.33 | 77.85 | 76.56 | 76.58 | 76.58 | -0.71% | 343,216 |
| Jul 30, 2024 | 75.81 | 77.56 | 75.13 | 77.13 | 77.13 | 2.35% | 453,141 |
| Jul 29, 2024 | 74.82 | 75.81 | 74.60 | 75.36 | 75.36 | 0.74% | 331,201 |
| Jul 26, 2024 | 74.85 | 75.43 | 74.00 | 74.81 | 74.81 | 0.97% | 324,737 |
| Jul 25, 2024 | 72.66 | 74.72 | 72.24 | 74.09 | 74.09 | 1.95% | 551,225 |
| Jul 24, 2024 | 71.88 | 73.32 | 71.51 | 72.67 | 72.67 | 1.07% | 546,201 |
| Jul 23, 2024 | 72.12 | 72.91 | 71.64 | 71.90 | 71.90 | -0.85% | 496,648 |
| Jul 22, 2024 | 71.70 | 72.82 | 70.81 | 72.52 | 72.52 | 1.51% | 451,280 |
| Jul 19, 2024 | 73.32 | 73.50 | 70.79 | 71.44 | 71.44 | -2.59% | 644,251 |
| Jul 18, 2024 | 72.16 | 78.22 | 72.16 | 73.34 | 73.34 | -1.15% | 821,329 |
| Jul 17, 2024 | 72.61 | 74.28 | 71.78 | 74.19 | 74.19 | 2.04% | 842,287 |
| Jul 16, 2024 | 70.51 | 72.87 | 70.51 | 72.71 | 72.71 | 3.53% | 576,088 |
| Jul 15, 2024 | 69.60 | 71.10 | 69.60 | 70.23 | 70.23 | 0.91% | 536,732 |
| Jul 12, 2024 | 69.66 | 70.24 | 69.07 | 69.60 | 69.60 | 1.03% | 393,901 |
| Jul 11, 2024 | 67.98 | 69.20 | 67.86 | 68.89 | 68.89 | 2.99% | 408,696 |
| Jul 10, 2024 | 66.50 | 67.40 | 66.39 | 66.89 | 66.89 | 0.95% | 433,086 |
| Jul 9, 2024 | 70.23 | 70.23 | 66.03 | 66.26 | 66.26 | -6.07% | 740,834 |
| Jul 8, 2024 | 69.28 | 70.83 | 69.28 | 70.54 | 70.54 | 2.72% | 426,087 |
| Jul 5, 2024 | 69.36 | 69.64 | 68.18 | 68.67 | 68.67 | -1.49% | 648,376 |
| Jul 3, 2024 | 69.31 | 69.93 | 69.11 | 69.71 | 69.71 | 0.72% | 325,433 |
| Jul 2, 2024 | 69.25 | 69.72 | 69.00 | 69.21 | 69.21 | -0.33% | 359,899 |
| Jul 1, 2024 | 69.82 | 70.07 | 68.65 | 69.44 | 69.44 | -0.52% | 407,630 |
| Jun 28, 2024 | 70.00 | 70.12 | 69.05 | 69.80 | 69.80 | 0.33% | 636,206 |
| Jun 27, 2024 | 69.87 | 70.25 | 69.07 | 69.57 | 69.57 | -0.09% | 503,301 |
| Jun 26, 2024 | 71.00 | 71.00 | 69.31 | 69.63 | 69.63 | -2.91% | 562,942 |
| Jun 25, 2024 | 72.57 | 72.68 | 71.30 | 71.72 | 71.72 | -1.61% | 381,356 |
| Jun 24, 2024 | 72.42 | 74.30 | 72.35 | 72.89 | 72.89 | 0.68% | 417,132 |
| Jun 21, 2024 | 72.24 | 72.40 | 71.66 | 72.40 | 72.40 | 0.57% | 847,760 |
| Jun 20, 2024 | 71.44 | 72.60 | 71.35 | 71.99 | 71.99 | 0.26% | 321,769 |
| Jun 18, 2024 | 71.84 | 72.17 | 71.27 | 71.80 | 71.80 | 0.13% | 331,582 |
| Jun 17, 2024 | 71.75 | 72.39 | 71.00 | 71.71 | 71.71 | -0.32% | 445,569 |
| Jun 14, 2024 | 72.71 | 72.73 | 71.28 | 71.94 | 71.94 | -2.12% | 385,114 |
| Jun 13, 2024 | 73.69 | 73.80 | 73.00 | 73.50 | 73.50 | 0.03% | 352,881 |
| Jun 12, 2024 | 71.82 | 73.73 | 71.82 | 73.48 | 73.48 | 3.70% | 435,739 |
| Jun 11, 2024 | 71.43 | 71.64 | 70.37 | 70.86 | 70.86 | 0.70% | 603,787 |
| Jun 10, 2024 | 70.77 | 71.38 | 70.28 | 70.37 | 70.37 | -1.68% | 424,667 |
| Jun 7, 2024 | 71.43 | 71.86 | 71.00 | 71.57 | 71.57 | -0.60% | 242,881 |
| Jun 6, 2024 | 72.16 | 72.37 | 71.82 | 72.00 | 72.00 | -0.53% | 450,454 |
| Jun 5, 2024 | 72.85 | 72.85 | 71.77 | 72.38 | 72.38 | -0.65% | 255,221 |
| Jun 4, 2024 | 73.12 | 73.75 | 72.62 | 72.85 | 72.85 | -1.17% | 418,855 |
| Jun 3, 2024 | 74.62 | 74.62 | 73.08 | 73.71 | 73.71 | -1.22% | 452,882 |
| May 31, 2024 | 73.54 | 74.78 | 73.52 | 74.62 | 73.09 | 1.91% | 507,840 |
| May 30, 2024 | 72.51 | 73.24 | 72.18 | 73.22 | 71.72 | 1.27% | 287,325 |
| May 29, 2024 | 73.59 | 73.83 | 72.22 | 72.30 | 70.82 | -2.76% | 318,338 |
| May 28, 2024 | 74.86 | 75.17 | 74.16 | 74.35 | 72.83 | -0.42% | 434,472 |
| May 24, 2024 | 75.19 | 75.19 | 74.26 | 74.66 | 73.13 | 0.01% | 307,896 |
| May 23, 2024 | 74.91 | 75.26 | 74.51 | 74.65 | 73.12 | 0.74% | 446,304 |
| May 22, 2024 | 74.12 | 74.74 | 73.76 | 74.10 | 72.58 | -0.20% | 412,284 |
| May 21, 2024 | 75.67 | 75.88 | 73.62 | 74.25 | 72.73 | -2.24% | 382,851 |
| May 20, 2024 | 76.86 | 76.86 | 75.87 | 75.95 | 74.40 | -1.18% | 363,241 |
| May 17, 2024 | 77.16 | 77.16 | 76.26 | 76.86 | 75.29 | -0.43% | 369,396 |
| May 16, 2024 | 77.39 | 77.64 | 76.53 | 77.19 | 75.61 | -0.73% | 343,381 |
| May 15, 2024 | 78.78 | 78.80 | 77.42 | 77.76 | 76.17 | -0.82% | 335,374 |
| May 14, 2024 | 78.27 | 78.87 | 78.17 | 78.40 | 76.80 | 0.65% | 380,851 |
| May 13, 2024 | 77.24 | 77.89 | 76.96 | 77.89 | 76.30 | 1.55% | 282,151 |
| May 10, 2024 | 76.29 | 77.04 | 75.61 | 76.70 | 75.13 | 0.59% | 328,196 |
| May 9, 2024 | 76.84 | 76.84 | 75.54 | 76.25 | 74.69 | -0.87% | 329,822 |
| May 8, 2024 | 76.48 | 76.93 | 76.30 | 76.92 | 75.35 | -0.16% | 193,412 |
| May 7, 2024 | 77.41 | 77.99 | 77.01 | 77.04 | 75.46 | 0.12% | 254,706 |
| May 6, 2024 | 76.50 | 77.47 | 76.18 | 76.95 | 75.38 | 1.84% | 264,433 |
| May 3, 2024 | 76.91 | 76.98 | 74.98 | 75.56 | 74.01 | -0.80% | 319,395 |