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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 57.51 | 58.17 | 56.94 | 57.19 | 57.19 | -0.80% | 397,206 |
Dec 26, 2024 | 56.60 | 57.95 | 56.60 | 57.65 | 57.65 | 1.18% | 660,331 |
Dec 24, 2024 | 56.86 | 57.29 | 56.67 | 56.98 | 56.98 | 0.28% | 243,584 |
Dec 23, 2024 | 56.83 | 57.90 | 56.46 | 56.82 | 56.82 | -0.21% | 709,464 |
Dec 20, 2024 | 56.25 | 57.74 | 55.87 | 56.94 | 56.94 | 0.07% | 3,400,342 |
Dec 19, 2024 | 57.28 | 57.67 | 56.28 | 56.90 | 56.90 | -0.52% | 806,033 |
Dec 18, 2024 | 59.05 | 59.59 | 57.04 | 57.20 | 57.20 | -3.05% | 656,123 |
Dec 17, 2024 | 58.84 | 59.67 | 58.74 | 59.00 | 59.00 | -0.61% | 602,476 |
Dec 16, 2024 | 60.46 | 61.18 | 59.32 | 59.36 | 59.36 | -2.97% | 611,901 |
Dec 13, 2024 | 60.65 | 61.21 | 59.87 | 61.18 | 61.18 | 0.56% | 594,918 |
Dec 12, 2024 | 60.94 | 61.16 | 59.96 | 60.84 | 60.84 | -0.26% | 796,880 |
Dec 11, 2024 | 61.95 | 62.20 | 60.78 | 61.00 | 61.00 | -1.45% | 868,445 |
Dec 10, 2024 | 62.19 | 62.54 | 61.24 | 61.90 | 61.90 | -0.67% | 599,301 |
Dec 9, 2024 | 61.83 | 62.84 | 60.96 | 62.32 | 62.32 | 1.56% | 893,080 |
Dec 6, 2024 | 62.84 | 62.97 | 60.97 | 61.36 | 61.36 | -1.38% | 588,598 |
Dec 5, 2024 | 62.61 | 62.77 | 61.76 | 62.22 | 62.22 | -0.84% | 558,273 |
Dec 4, 2024 | 62.22 | 63.26 | 62.02 | 62.75 | 62.75 | 0.64% | 678,844 |
Dec 3, 2024 | 63.20 | 63.20 | 62.28 | 62.35 | 62.35 | -1.34% | 489,112 |
Dec 2, 2024 | 62.96 | 63.88 | 62.56 | 63.20 | 63.20 | -1.82% | 774,920 |
Nov 29, 2024 | 64.40 | 64.82 | 63.87 | 64.37 | 62.84 | -0.29% | 299,297 |
Nov 27, 2024 | 64.72 | 65.10 | 64.14 | 64.56 | 63.02 | 0.65% | 403,389 |
Nov 26, 2024 | 64.44 | 64.61 | 63.69 | 64.14 | 62.61 | -0.97% | 545,213 |
Nov 25, 2024 | 63.47 | 65.17 | 63.30 | 64.77 | 63.23 | 3.67% | 650,978 |
Nov 22, 2024 | 61.10 | 62.79 | 61.10 | 62.48 | 60.99 | 2.76% | 536,385 |
Nov 21, 2024 | 60.48 | 60.88 | 60.24 | 60.80 | 59.35 | 0.68% | 378,879 |
Nov 20, 2024 | 60.12 | 60.40 | 59.35 | 60.39 | 58.95 | - | 524,087 |
Nov 19, 2024 | 61.42 | 61.57 | 60.15 | 60.39 | 58.95 | -2.96% | 530,910 |
Nov 18, 2024 | 61.71 | 62.41 | 61.52 | 62.23 | 60.75 | 0.86% | 453,872 |
Nov 15, 2024 | 63.50 | 63.50 | 61.35 | 61.70 | 60.23 | -2.30% | 654,486 |
Nov 14, 2024 | 63.72 | 63.77 | 62.82 | 63.15 | 61.65 | -1.00% | 334,298 |
Nov 13, 2024 | 63.67 | 64.10 | 63.46 | 63.79 | 62.27 | 0.60% | 394,180 |
Nov 12, 2024 | 64.02 | 64.43 | 63.33 | 63.41 | 61.90 | -1.67% | 536,643 |
Nov 11, 2024 | 64.77 | 65.45 | 64.16 | 64.49 | 62.96 | 0.19% | 493,990 |
Nov 8, 2024 | 65.11 | 65.20 | 63.93 | 64.37 | 62.84 | -1.38% | 570,632 |
Nov 7, 2024 | 65.66 | 66.50 | 64.96 | 65.27 | 63.72 | -0.81% | 496,832 |
Nov 6, 2024 | 66.08 | 66.08 | 63.92 | 65.80 | 64.24 | 3.77% | 710,300 |
Nov 5, 2024 | 63.30 | 63.67 | 62.91 | 63.41 | 61.90 | -0.25% | 482,107 |
Nov 4, 2024 | 63.37 | 63.92 | 63.11 | 63.57 | 62.06 | 0.43% | 584,868 |
Nov 1, 2024 | 63.13 | 63.74 | 62.79 | 63.30 | 61.79 | 0.72% | 633,362 |
Oct 31, 2024 | 63.52 | 63.91 | 62.84 | 62.85 | 61.36 | -1.27% | 668,258 |
Oct 30, 2024 | 62.93 | 64.26 | 62.93 | 63.66 | 62.15 | 0.73% | 719,811 |
Oct 29, 2024 | 63.52 | 63.85 | 62.97 | 63.20 | 61.70 | -1.05% | 656,802 |
Oct 28, 2024 | 63.54 | 64.24 | 63.28 | 63.87 | 62.35 | 1.53% | 833,671 |
Oct 25, 2024 | 63.56 | 64.12 | 62.79 | 62.91 | 61.41 | -1.12% | 782,606 |
Oct 24, 2024 | 63.55 | 64.24 | 62.51 | 63.62 | 62.11 | 2.15% | 1,110,645 |
Oct 23, 2024 | 61.88 | 62.75 | 61.73 | 62.28 | 60.80 | -0.89% | 667,160 |
Oct 22, 2024 | 62.50 | 63.07 | 61.53 | 62.84 | 61.35 | 0.40% | 893,911 |
Oct 21, 2024 | 64.95 | 64.95 | 62.12 | 62.59 | 61.10 | -4.08% | 1,059,037 |
Oct 18, 2024 | 66.71 | 67.22 | 64.35 | 65.25 | 63.70 | -2.68% | 1,252,667 |
Oct 17, 2024 | 70.58 | 70.58 | 65.81 | 67.05 | 65.46 | -9.76% | 2,026,395 |
Oct 16, 2024 | 72.54 | 75.17 | 72.54 | 74.30 | 72.53 | 3.19% | 941,345 |
Oct 15, 2024 | 72.48 | 73.52 | 71.98 | 72.00 | 70.29 | -0.37% | 383,209 |
Oct 14, 2024 | 71.48 | 72.32 | 71.12 | 72.27 | 70.55 | 1.01% | 395,100 |
Oct 11, 2024 | 70.34 | 71.75 | 70.34 | 71.55 | 69.85 | 2.02% | 421,919 |
Oct 10, 2024 | 70.22 | 70.90 | 69.71 | 70.13 | 68.46 | -0.83% | 508,406 |
Oct 9, 2024 | 70.93 | 71.54 | 70.54 | 70.72 | 69.04 | -0.84% | 432,244 |
Oct 8, 2024 | 70.96 | 71.53 | 70.64 | 71.32 | 69.62 | 0.73% | 496,375 |
Oct 7, 2024 | 71.03 | 71.09 | 70.56 | 70.80 | 69.12 | -0.85% | 363,894 |
Oct 4, 2024 | 71.35 | 71.67 | 70.45 | 71.41 | 69.71 | 1.41% | 415,164 |
Oct 3, 2024 | 70.89 | 71.17 | 70.11 | 70.42 | 68.75 | -1.37% | 440,507 |
Oct 2, 2024 | 72.28 | 72.59 | 71.09 | 71.40 | 69.70 | -1.68% | 527,117 |
Oct 1, 2024 | 73.34 | 73.34 | 71.84 | 72.62 | 70.89 | -1.22% | 359,238 |
Sep 30, 2024 | 73.00 | 73.96 | 73.00 | 73.52 | 71.77 | 0.33% | 374,681 |
Sep 27, 2024 | 73.87 | 74.57 | 73.19 | 73.28 | 71.54 | 0.19% | 318,973 |
Sep 26, 2024 | 72.72 | 73.77 | 72.72 | 73.14 | 71.40 | 1.48% | 432,200 |
Sep 25, 2024 | 73.92 | 73.92 | 71.92 | 72.07 | 70.36 | -2.44% | 344,161 |
Sep 24, 2024 | 74.18 | 74.50 | 73.79 | 73.87 | 72.11 | 0.07% | 569,378 |
Sep 23, 2024 | 74.38 | 75.03 | 73.67 | 73.82 | 72.06 | 0.15% | 670,994 |
Sep 20, 2024 | 75.39 | 75.39 | 73.71 | 73.71 | 71.96 | -1.96% | 2,068,832 |
Sep 19, 2024 | 75.02 | 75.57 | 74.43 | 75.18 | 73.39 | 2.29% | 354,105 |
Sep 18, 2024 | 73.10 | 75.41 | 72.74 | 73.50 | 71.75 | 0.55% | 388,838 |
Sep 17, 2024 | 72.36 | 73.61 | 72.36 | 73.10 | 71.36 | 1.65% | 257,646 |
Sep 16, 2024 | 71.97 | 72.43 | 71.45 | 71.91 | 70.20 | 0.63% | 258,327 |
Sep 13, 2024 | 70.88 | 71.75 | 70.84 | 71.46 | 69.76 | 2.48% | 177,823 |
Sep 12, 2024 | 69.90 | 70.47 | 68.93 | 69.73 | 68.07 | 0.35% | 354,318 |
Sep 11, 2024 | 69.74 | 69.82 | 68.45 | 69.49 | 67.84 | -1.22% | 298,535 |
Sep 10, 2024 | 69.79 | 70.47 | 69.40 | 70.35 | 68.68 | 0.50% | 239,850 |
Sep 9, 2024 | 69.57 | 71.02 | 68.97 | 70.00 | 68.34 | 0.62% | 400,430 |
Sep 6, 2024 | 71.58 | 71.83 | 69.38 | 69.57 | 67.92 | -2.84% | 228,115 |
Sep 5, 2024 | 72.46 | 72.46 | 71.25 | 71.60 | 69.90 | -1.25% | 242,567 |
Sep 4, 2024 | 71.65 | 72.54 | 71.65 | 72.51 | 70.79 | 0.79% | 249,009 |
Sep 3, 2024 | 73.29 | 74.23 | 71.61 | 71.94 | 70.23 | -2.68% | 318,380 |
Aug 30, 2024 | 73.15 | 73.98 | 72.82 | 73.92 | 72.16 | 1.25% | 258,415 |
Aug 29, 2024 | 73.70 | 74.17 | 72.98 | 73.01 | 71.27 | -0.05% | 171,792 |
Aug 28, 2024 | 73.04 | 74.00 | 72.57 | 73.05 | 71.31 | -0.27% | 229,631 |
Aug 27, 2024 | 73.23 | 73.60 | 72.57 | 73.25 | 71.51 | -0.49% | 174,504 |
Aug 26, 2024 | 73.98 | 74.46 | 73.55 | 73.61 | 71.86 | 0.41% | 209,390 |
Aug 23, 2024 | 71.64 | 73.69 | 71.53 | 73.31 | 71.57 | 2.68% | 210,101 |
Aug 22, 2024 | 71.94 | 71.94 | 71.18 | 71.40 | 69.70 | -0.17% | 184,611 |
Aug 21, 2024 | 71.13 | 71.58 | 70.37 | 71.52 | 69.82 | 1.58% | 241,895 |
Aug 20, 2024 | 71.50 | 71.50 | 70.22 | 70.41 | 68.74 | -1.62% | 207,375 |
Aug 19, 2024 | 70.98 | 71.75 | 70.45 | 71.57 | 69.87 | 1.00% | 294,471 |
Aug 16, 2024 | 70.22 | 71.44 | 70.22 | 70.86 | 69.17 | 0.54% | 337,265 |
Aug 15, 2024 | 71.09 | 71.96 | 70.24 | 70.48 | 68.80 | 0.27% | 452,822 |
Aug 14, 2024 | 71.50 | 72.43 | 70.00 | 70.29 | 68.62 | -1.03% | 352,303 |
Aug 13, 2024 | 69.77 | 71.51 | 69.63 | 71.02 | 69.33 | 2.50% | 205,776 |
Aug 12, 2024 | 70.18 | 70.48 | 68.75 | 69.29 | 67.64 | -1.17% | 318,733 |
Aug 9, 2024 | 71.04 | 71.08 | 69.74 | 70.11 | 68.44 | -1.45% | 248,077 |
Aug 8, 2024 | 69.70 | 71.45 | 69.70 | 71.14 | 69.45 | 2.68% | 293,651 |
Aug 7, 2024 | 71.90 | 72.39 | 69.23 | 69.28 | 67.63 | -2.63% | 305,426 |