Historical Stock Prices

MAN 
$77.03
*  
1.71
2.17%
Get MAN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MAN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 78.54 78.79 76.44 77.03 965,768
04/28/2016 78.91 80.13 78.45 78.74 757,250
04/27/2016 81.19 82.32 77.64 79.37 1,065,589
04/26/2016 81.52 81.94 80.67 81.53 607,698
04/25/2016 81.1 81.78 80.03 81.11 753,702
04/22/2016 79.68 82.29 79.35 81.07 1,134,511
04/21/2016 80.88 81.35 77.34 79.08 2,359,234
04/20/2016 84.46 85.8 83.51 85.38 794,877
04/19/2016 84.17 84.61 83.27 84.1 433,201
04/18/2016 82.67 83.85 82.52 83.64 613,184
04/15/2016 83.15 83.58 82.41 82.97 495,538
04/14/2016 82.97 83.42 82.44 83.06 489,729
04/13/2016 81.71 83.39 81.355 83.02 404,003
04/12/2016 79.87 81.3925 78.77 81.18 465,141
04/11/2016 79.95 80.75 79.53 79.7 465,496
04/08/2016 79.96 80.2 79.35 79.63 415,662
04/07/2016 80.25 80.6 78.06 79.09 613,284
04/06/2016 79.85 80.39 79 80.08 544,503
04/05/2016 80.43 80.96 79.87 80.01 721,907
04/04/2016 82.94 82.99 80.86 81.11 648,357
04/01/2016 81.18 82.94 80.61 82.86 1,054,283
03/31/2016 80.79 81.66 80.79 81.42 855,215
03/30/2016 80.54 81.55 80.34 80.96 573,990
03/29/2016 79.54 80.08 79.14 80 794,625
03/28/2016 80 80 79.04 79.57 332,513
03/24/2016 78.88 79.9 78.28 79.88 762,007
03/23/2016 80.01 80.35 79.12 79.15 390,937
03/22/2016 79.15 80.21 78.3 79.93 618,240
03/21/2016 79.75 79.81 78.54 79.4 510,139
03/18/2016 78.95 80.69 78.84 79.6 918,334
03/17/2016 77.71 79.41 77.61 79.06 502,675
03/16/2016 77.08 78.3 76.92 77.98 330,828
03/15/2016 77.36 77.39 76.5 77.27 296,226
03/14/2016 78.06 78.3 77.32 77.68 319,367
03/11/2016 77 78.53 76.61 78.45 370,975
03/10/2016 77.96 78.1441 75.39 76.16 602,410
03/09/2016 78 78.25 76.76 77.48 525,369
03/08/2016 79.59 79.59 77.69 77.81 468,366
03/07/2016 80.03 80.41 79.43 79.99 486,823
03/04/2016 80.58 80.85 80 80.32 648,901
03/03/2016 79.15 80.54 79.15 80.3 475,594
03/02/2016 78.74 79.59 78.48 79.26 381,209
03/01/2016 77.97 79.24 77.44 78.95 727,560
02/29/2016 78.43 78.815 77.32 77.44 564,842
02/26/2016 78.23 78.78 77.46 78.41 337,518
02/25/2016 77.78 77.97 76.9 77.44 608,704
02/24/2016 75.34 77.61 74.97 77.49 695,286
02/23/2016 77.58 77.98 76.06 76.37 668,822
02/22/2016 77.62 79.37 77.48 78.2 613,164
02/19/2016 76.53 77.92 76.31 76.99 621,444
02/18/2016 76.1 77.5 75.84 77.24 728,731
02/17/2016 75.85 76.26 75.14 75.77 519,179
02/16/2016 73.94 75.29 73.34 75.07 741,838
02/12/2016 71.52 73.445 71.4 72.74 511,219
02/11/2016 71.35 71.9 69.66 70.33 897,128
02/10/2016 73.22 74.49 72.33 72.55 768,862
02/09/2016 71.37 74.53 71.32 73.31 954,017
02/08/2016 71.83 72.58 70.77 72.21 777,113
02/05/2016 73 74 72.46 73.36 1,113,415
02/04/2016 71.51 73.96 71.1768 73.08 719,426
02/03/2016 76.93 77.99 70.22 71.86 1,120,262
02/02/2016 74.81 75.17 71.9 72.48 915,495
02/01/2016 75.51 76.23 74.82 75.95 919,537
01/29/2016 73.41 76.39 73.41 76.35 913,574
01/28/2016 74.83 75.15 72.4 72.97 567,460
01/27/2016 74.36 75.375 73.36 74.06 640,483
01/26/2016 72.83 74.94 72.69 74.44 522,009
01/25/2016 73.7 74.23 72.39 72.63 421,103
01/22/2016 72.93 74.07 72.14 73.94 965,429
01/21/2016 73.16 73.315 71.44 71.48 664,277
01/20/2016 72.44 73.73 69.96 72.77 582,100
01/19/2016 75.66 75.77 72.75 73.74 518,557
01/15/2016 73.1 75.05 72.36 74.86 736,674
01/14/2016 74.77 76.15 73.01 75.15 639,086
01/13/2016 78.51 78.96 74.0442 74.35 647,990
01/12/2016 77.14 78.94 76.76 78.45 830,840
01/11/2016 75.96 76.62 75.13 76.37 718,568
01/08/2016 77.68 77.68 75.54 75.73 724,436
01/07/2016 77.46 78.56 76.49 76.76 773,578
01/06/2016 80.37 81.23 78.719 79.12 658,759
01/05/2016 81.8 82.34 80.79 81.53 608,562
01/04/2016 82.95 83.43 81.245 81.82 554,468
12/31/2015 85.05 85.6 84.29 84.29 419,895
12/30/2015 85.84 86.41 85.52 85.54 410,656
12/29/2015 85.88 86.13 85.07 85.79 789,386
12/28/2015 85.53 85.56 83.89 85.06 744,545
12/24/2015 85.59 86.47 85.59 85.88 209,245
12/23/2015 85.24 86.04 85.04 85.89 491,403
12/22/2015 84.49 85.015 83.48 84.67 312,062
12/21/2015 82.98 84.94 82.98 84.33 416,370
12/18/2015 83.41 83.62 82.44 82.55 1,495,784
12/17/2015 86.92 86.92 84.15 84.15 591,811
12/16/2015 86.07 87.06 85.13 86.67 628,928
12/15/2015 83 86.24 82.85 85.44 1,303,961
12/14/2015 82.8 83.52 80.91 82.37 1,042,345
12/11/2015 83.96 84.53 82.66 82.9 543,906
12/10/2015 83.93 85.79 83.93 85.07 1,205,187
12/09/2015 84.22 86.92 82.56 83.93 1,802,828
12/08/2015 88 89.32 87.69 88.55 556,728
12/07/2015 89.69 89.84 88.24 89.08 702,562
12/04/2015 88.62 90.2 88.62 89.67 489,888
12/03/2015 90.48 90.79 88.2 88.75 437,902
12/02/2015 92 92.48 90.11 90.28 476,688
12/01/2015 90.65 91.97 90.58 91.94 353,688
11/30/2015 91.01 91.1 90.04 90.28 367,418
11/27/2015 89.48 90.83 89.48 90.6 188,530
11/25/2015 90.79 91.16 90.11 90.52 283,968
11/24/2015 89.22 90.7 88.75 90.45 481,992
11/23/2015 89.92 90.78 89.24 90.1 529,390
11/20/2015 90.85 91.22 89.83 90.25 551,584
11/19/2015 91.04 91.39 90.23 90.51 631,489
11/18/2015 90.15 91.49 89.47 90.98 1,127,685
11/17/2015 89.04 91.28 88.98 89.59 748,289
11/16/2015 87.06 88.4 85.55 88.33 572,268
11/13/2015 88.77 89.49 86.77 86.98 938,086
11/12/2015 90.23 90.85 88.77 88.85 548,693
11/11/2015 91.71 92.37 91.12 91.38 571,133
11/10/2015 91.68 92.9 90.38 91.43 746,388
11/09/2015 91.41 92.26 89.66 92.1 854,113
11/06/2015 91.04 92.4 89.79 91.72 865,883
11/05/2015 92.74 92.75 90.53 90.91 1,156,681
11/04/2015 92.83 93.34 92.21 93.24 627,453
11/03/2015 92.32 93.01 91.65 92.53 525,747
11/02/2015 92.23 93.17 91.89 92.87 499,146
10/30/2015 91.02 92.973 91.02 91.78 770,783
10/29/2015 89.88 91.16 89.44 90.76 844,834
10/28/2015 87.44 89.58 87.13 89.56 540,951
10/27/2015 85.72 87.07 85.38 87.03 814,504
10/26/2015 85.65 86.22 85.15 86.19 406,517
10/23/2015 84.32 86.96 83.98 85.65 705,836
10/22/2015 85.34 85.43 83.29 83.78 1,379,154
10/21/2015 85.7 86.06 82.91 85.05 1,116,454
10/20/2015 87.28 88.38 86.74 87.66 827,795
10/19/2015 86.71 87.75 86.4 87.33 570,718
10/16/2015 87.84 88.29 86.36 87.12 445,297
10/15/2015 86.56 87.64 86.25 87.61 401,935
10/14/2015 86.03 87.5 85.55 86 511,967
10/13/2015 86.3 87.165 85.76 85.88 954,264
10/12/2015 85.48 87.63 85.48 87.19 639,558
10/09/2015 85.4 86.47 85.23 85.52 678,239
10/08/2015 82.88 85.37 82.31 85.01 608,657
10/07/2015 81.25 83.15 81.25 83.03 715,421
10/06/2015 82.27 82.55 80.01 80.83 623,633
10/05/2015 81.19 82.6 80.755 82.53 432,732
10/02/2015 81.48 81.48 79.045 80.48 858,472
10/01/2015 81.9 82.34 81.0723 82.06 812,424
09/30/2015 78.77 82.16 78.48 81.89 1,377,394
09/29/2015 79.12 79.22 76.52 77.43 1,189,484
09/28/2015 82.8 82.95 79.14 79.25 722,399
09/25/2015 83.95 83.95 82.68 83.06 611,011
09/24/2015 83.73 84.16 82.38 82.83 840,587
09/23/2015 84.92 85.78 84.32 84.68 498,593
09/22/2015 85.12 85.13 83.91 84.54 580,215
09/21/2015 85.83 87.48 85.83 86.34 323,411
09/18/2015 87.23 87.23 84.78 85.16 879,058
09/17/2015 89.7 90.2 88.12 88.32 441,623
09/16/2015 88.01 90.14 88.01 89.87 447,796
09/15/2015 87.49 88.92 86.85 88.55 485,379
09/14/2015 87.61 88.06 86.69 86.9 333,324
09/11/2015 87.36 87.84 86.98 87.74 386,771
09/10/2015 87.04 88.42 86.884 87.85 426,009
09/09/2015 89.5 89.715 87.02 87.17 407,016
09/08/2015 87.4 88.7 87.04 88.56 637,795
09/04/2015 85.92 86.63 84.87 85.94 805,557
09/03/2015 87.12 88.09 86.21 87.49 648,216
09/02/2015 86 86.74 84.78 86.74 616,475
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
05/29/2015 85.09 85.505 84.65 84.65 924,181
05/28/2015 85.34 86.0896 84.98 85.42 723,144
05/27/2015 85.31 86.23 85.06 86.12 610,059
05/26/2015 85.34 85.55 84.78 85.17 896,462
05/22/2015 86.11 86.72 85.96 86.16 447,525
05/21/2015 86.67 86.96 86.1201 86.41 401,746
05/20/2015 86.29 86.88 86.04 86.62 643,156
05/19/2015 87.18 87.18 86.37 86.55 473,544
05/18/2015 86.2 87.32 85.59 87.08 412,076
05/15/2015 85.79 86.92 85.1 86.19 523,202
05/14/2015 85.94 86 85.37 85.75 536,938
05/13/2015 84.22 85.37 84.134 85.3 470,437
05/12/2015 84.96 85.41 83.67 84.07 492,516
05/11/2015 85.09 87.12 84.95 85.46 683,029
05/08/2015 84.2 84.94 83.7 84.71 598,278
05/07/2015 82.3 83.31 82.3 83.21 776,482
05/06/2015 83.3 83.884 81.95 82.76 669,730
05/05/2015 84.86 85.208 82.92 83.07 703,980
05/04/2015 85.63 85.956 85.08 85.19 530,747
05/01/2015 85.89 85.966 84.86 85.59 766,563
04/30/2015 85.36 85.92 85.02 85.33 977,378
04/29/2015 85.97 86.39 85.375 85.83 777,875
*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?