ManpowerGroup Historical Stock Prices

MAN 
$85.7
*  
0.90
1.06%
Get MAN Alerts
*Delayed - data as of Sep. 2, 2015 13:49 ET  -  Find a broker to begin trading MAN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MAN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:49  86.08  86.47  84.78  85.70 260,393
09/01/2015 85.21 86.09 84.46 84.8 600,718
08/31/2015 86.67 87.72 86.44 86.9 958,264
08/28/2015 86.62 87.42 84.69 87.09 933,673
08/27/2015 85.77 87.95 85.66 87.79 703,127
08/26/2015 84.2 85.48 81.29 84.98 1,023,861
08/25/2015 85.25 85.25 82.35 82.44 1,299,490
08/24/2015 83.16 86.25 82.37 82.55 1,653,606
08/21/2015 90.85 91.3 88.65 88.74 861,395
08/20/2015 93.18 93.77 91.42 91.71 686,734
08/19/2015 94.88 96.05 93.92 94.38 585,191
08/18/2015 96.17 96.87 95.18 95.21 393,213
08/17/2015 95.5 96.59 94.6852 96.56 559,625
08/14/2015 93.99 95.77 93.93 95.29 539,439
08/13/2015 92.98 95.16 92.82 94.47 683,568
08/12/2015 92.22 93.45 91.13 93.3 655,178
08/11/2015 93.11 93.39 92.34 93.22 671,400
08/10/2015 91.83 93.9 91.6328 93.83 644,510
08/07/2015 90.67 92.67 90.28 90.93 541,361
08/06/2015 91.4 91.96 90.73 90.85 602,400
08/05/2015 91.69 92.88 90.81 90.95 574,428
08/04/2015 90.61 92.11 90.6 90.97 592,752
08/03/2015 90.59 91.32 90.16 90.66 551,187
07/31/2015 90.2 91.8 89.51 90.48 811,394
07/30/2015 90.08 90.48 89.14 89.82 566,828
07/29/2015 88.5 90.58 88.32 90.34 611,535
07/28/2015 89.49 89.75 88.68 88.9 882,862
07/27/2015 88.65 88.75 87.32 88.67 489,768
07/24/2015 90.28 90.49 88.23 89.23 684,275
07/23/2015 92.35 92.78 90.36 90.69 429,741
07/22/2015 90.33 92.5525 90.13 92.27 590,736
07/21/2015 92.19 92.19 89.17 90.38 1,390,311
07/20/2015 94 94.85 93.55 94.63 587,852
07/17/2015 94.86 94.91 93.73 94.01 369,706
07/16/2015 94 94.99 93.95 94.91 496,251
07/15/2015 94.11 94.56 93.34 93.93 359,652
07/14/2015 91.98 94.05 91.98 93.99 575,839
07/13/2015 92.61 92.61 91.82 91.86 515,074
07/10/2015 90.92 92.01 90.34 91.89 569,865
07/09/2015 90.09 90.29 89.555 89.67 352,631
07/08/2015 90.35 90.7575 88.08 88.92 620,061
07/07/2015 89.15 90.28 88.2 90.13 639,557
07/06/2015 88.6 89.35 87.95 89.14 423,609
07/02/2015 90.5 90.93 89.29 89.62 312,533
07/01/2015 90.34 90.8787 89.5 90.07 634,482
06/30/2015 89.39 89.82 88.82 89.38 522,529
06/29/2015 90.69 90.96 88.79 88.9 930,869
06/26/2015 91.74 92.1 91.3 91.72 548,481
06/25/2015 91.33 91.76 90.61 91.75 669,461
06/24/2015 91.45 91.95 90.87 91 736,700
06/23/2015 91.75 92.27 91.09 91.6 834,541
06/22/2015 90.6 92.055 90.03 92 683,116
06/19/2015 90.56 90.81 90.08 90.3 604,846
06/18/2015 89.15 90.82 89 90.32 1,059,318
06/17/2015 89.22 89.25 88.23 88.76 668,105
06/16/2015 87.45 88.97 87.11 88.79 594,321
06/15/2015 87.29 90 85.79 87.48 694,451
06/12/2015 87.84 88.6 87.13 87.84 307,749
06/11/2015 87.2 88.788 87.2 88.45 537,491
06/10/2015 86.56 88.02 86.37 87.21 416,388
06/09/2015 85.99 86.49 85.24 86.1 375,199
06/08/2015 84.53 86.31 84.53 85.89 528,933
06/05/2015 84.92 85.43 84.16 84.78 627,746
06/04/2015 85.81 86.015 84.94 85.35 422,898
06/03/2015 85.93 86.58 85.67 86.5 500,434
06/02/2015 84.96 86.41 84.96 85.73 576,134
06/01/2015 84.47 85.66 84.32 85.4 621,967
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?