Historical Stock Prices

MAN 
$85.15
*  
1.51
1.81%
Get MAN Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-APR-2014 TO 24-APR-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.
04/24/2015 83.72 85.21 83.22 85.15 928,608
04/23/2015 83.59 84.02 83.07 83.64 592,856
04/22/2015 84.32 84.46 82.03 83.66 1,096,538
04/21/2015 86.69 88 83.17 84.01 1,835,834
04/20/2015 83.7 85.05 83.32 85 910,202
04/17/2015 82.91 83.64 82.5 83.33 914,397
04/16/2015 84.92 85.17 83.3 83.33 632,929
04/15/2015 84.8 85.69 84.61 84.97 479,924
04/14/2015 84.27 84.52 83.56 84.52 556,391
04/13/2015 84.82 85.23 84.29 84.42 470,707
04/10/2015 84.63 84.79 83.97 84.59 620,185
04/09/2015 83.94 84.79 83.8 84.24 893,338
04/08/2015 86.18 86.47 83.93 84.4 1,408,706
04/07/2015 86.62 86.825 85.69 86.07 435,860
04/06/2015 85.84 86.97 85.84 86.73 477,064
04/02/2015 85.53 87.67 85.53 86.56 535,065
04/01/2015 86.09 86.09 84.53 85.4 420,725
03/31/2015 86.51 86.6 85.94 86.15 518,135
03/30/2015 85.65 87.16 85.51 86.92 411,519
03/27/2015 84.8 85.34 84.28 84.8 396,307
03/26/2015 83.73 84.58 83.11 84.5 771,892
03/25/2015 86.3 86.81 84.23 84.41 957,226
03/24/2015 86.37 87.39 86 86.45 538,466
03/23/2015 86.62 87.3 86.58 86.7 529,745
03/20/2015 86.04 86.79 85.79 86.65 689,699
03/19/2015 85.72 86.49 85.56 85.58 574,095
03/18/2015 84.23 86.84 84.01 86.26 775,004
03/17/2015 83.43 84.67 82.87 84.55 861,297
03/16/2015 83.49 84.585 83.43 84.45 499,179
03/13/2015 83.43 84.32 82.49 83.29 793,460
03/12/2015 82.37 84.12 82.06 84.06 809,755
03/11/2015 83.27 83.38 81.49 81.58 953,531
03/10/2015 82.38 83.41 81.39 81.96 1,597,276
03/09/2015 78.61 82.31 78.59 82.01 1,148,356
03/06/2015 80 80.74 78.24 78.58 848,457
03/05/2015 81.48 81.48 80 80.19 708,539
03/04/2015 80.91 81.3 80.295 81.1 735,206
03/03/2015 81.16 81.31 80.05 81.14 672,047
03/02/2015 80.77 81.79 80.77 81.6 472,624
02/27/2015 81.84 81.98 80.36 80.46 876,928
02/26/2015 80.65 82.3 80.34 81.51 666,892
02/25/2015 80.53 80.8599 79.88 80.59 577,880
02/24/2015 79.51 80.88 79.25 80.69 517,680
02/23/2015 78.96 79.74 78.72 79.44 474,673
02/20/2015 78.7 79.55 78.27 79.5 690,889
02/19/2015 78.13 80.69 78.04 79.04 870,721
02/18/2015 77.84 79.18 77.76 78.44 891,198
02/17/2015 77.47 78.54 76.647 78.27 822,985
02/13/2015 76.65 77.6 76.48 77.51 624,961
02/12/2015 76.62 76.99 76.12 76.74 569,414
02/11/2015 76.68 76.86 75.895 76.18 820,300
02/10/2015 75.65 76.99 74.86 76.97 1,119,468
02/09/2015 74.62 75.47 74.52 75 458,698
02/06/2015 75.76 76.28 74.38 74.83 994,795
02/05/2015 73.79 75.49 73.47 75.46 1,134,682
02/04/2015 74.2 74.66 73.15 73.62 1,072,825
02/03/2015 72.96 75.75 71.99 74.82 1,416,813
02/02/2015 72.89 73.75 69.51 71.3 2,229,571
01/30/2015 66.14 73.99 66.13 72.88 3,128,219
01/29/2015 64.46 64.92 63.57 64.9 1,693,268
01/28/2015 66.82 67.21 64.13 64.27 943,492
01/27/2015 66.06 67.315 65.87 66.76 679,657
01/26/2015 67.47 67.51 66.52 67.09 910,071
01/23/2015 68.51 68.69 67.46 67.67 459,346
01/22/2015 67.85 69.18 67.35 68.61 895,962
01/21/2015 65.32 67.49 65.32 67.42 588,785
01/20/2015 66.22 66.53 64.45 65.6 445,700
01/16/2015 64.59 66.23 64.33 66.01 975,334
01/15/2015 63.97 64.89 63.16 64.41 1,429,940
01/14/2015 64.45 64.59 63.29 63.79 1,155,565
01/13/2015 66.82 68.0999 64.57 65.34 924,280
01/12/2015 67.53 67.628 66.08 66.37 595,940
01/09/2015 68.4 68.4 67.04 67.66 652,496
01/08/2015 66.52 68.5 66.47 68.42 783,202
01/07/2015 66.16 66.59 65.69 66.48 541,419
01/06/2015 66.19 66.46 63.98 65.32 791,652
01/05/2015 66.92 67.12 64.95 65.88 587,351
01/02/2015 68.55 68.81 66.71 67.47 346,843
12/31/2014 69.57 69.57 68.14 68.17 415,183
12/30/2014 68.86 69.55 68.83 69.26 371,385
12/29/2014 69.05 69.79 68.73 69.29 525,838
12/26/2014 69.52 69.96 69.04 69.08 192,241
12/24/2014 69.14 69.48 68.37 69.41 204,621
12/23/2014 68.53 69.74 68.53 69.1 312,439
12/22/2014 68.28 68.77 68.1 68.29 441,691
12/19/2014 67.88 68.43 67.38 68.39 855,504
12/18/2014 66.38 67.8 66.15 67.8 668,425
12/17/2014 63.77 65.51 63.35 65.38 614,174
12/16/2014 64.3 65.26 63.65 63.67 687,297
12/15/2014 65.07 65.55 63.92 64.43 645,422
12/12/2014 65.52 66.2 64.55 64.59 793,019
12/11/2014 66.87 67.75 66.09 66.35 828,465
12/10/2014 68.98 69.23 66.86 66.88 835,221
12/09/2014 69.8 69.8 67.78 69.26 1,372,111
12/08/2014 71.09 71.175 70.23 70.85 1,013,488
12/05/2014 69.6 71.47 69.6 71.17 889,686
12/04/2014 69.5 69.61 68.6035 69.3 998,910
12/03/2014 68.32 70.14 68.12 69.89 1,113,413
12/02/2014 67.31 68.41 66.966 68.29 842,707
12/01/2014 66.5 67.52 65.51 67.34 1,071,962
11/28/2014 68.26 68.57 66.62 66.86 635,320
11/26/2014 67.57 68.91 67.57 68.57 703,644
11/25/2014 68.68 69.14 67.73 68 593,696
11/24/2014 68.45 68.68 67.8 68.59 632,695
11/21/2014 67.17 68.24 67.17 68.04 794,243
11/20/2014 65.86 66.61 65.86 66.46 549,812
11/19/2014 66.36 66.64 65.6143 66.37 570,186
11/18/2014 66.16 66.95 66.01 66.47 546,261
11/17/2014 66.07 66.52 65.65 66.01 632,735
11/14/2014 65.78 66.52 65.65 66.08 748,617
11/13/2014 67.43 67.62 65.06 65.65 976,588
11/12/2014 67 67.46 66.88 67.23 671,953
11/11/2014 67.61 67.97 67 67.2 517,216
11/10/2014 67.95 68.15 67.3101 67.7 393,390
11/07/2014 67.24 67.68 66.85 67.55 691,995
11/06/2014 66.6 67.2 66.07 67.08 647,200
11/05/2014 65.99 66.605 65.26 66.52 593,785
11/04/2014 65.79 65.86 64.91 65.58 646,848
11/03/2014 66.73 66.85 65.75 65.9 697,119
10/31/2014 67.04 67.21 66.41 66.75 1,041,759
10/30/2014 65.51 66.39 62.5 65.98 809,683
10/29/2014 66.43 66.87 65.255 65.67 945,954
10/28/2014 64.99 66.56 64.93 66.51 874,158
10/27/2014 64.27 64.97 63.29 64.83 1,139,666
10/24/2014 63.91 64.52 63.61 64.4 755,899
10/23/2014 63.33 64.735 63.33 64.04 976,367
10/22/2014 62.92 64.53 62.51 62.58 1,116,153
10/21/2014 60 63.84 59.54 62.95 1,976,033
10/20/2014 60.55 61.95 60.55 61.67 1,642,579
10/17/2014 60.13 61.195 59.96 60.91 1,848,547
10/16/2014 57.74 59.32 57.55 59 2,182,230
10/15/2014 59.09 60.69 57.84 60.08 1,583,166
10/14/2014 61.25 61.666 59.74 59.9 1,727,481
10/13/2014 61.87 62.63 60.96 60.97 1,982,921
10/10/2014 64.51 65.1 61.59 61.6 1,873,092
10/09/2014 67.93 68.06 64.54 64.59 1,178,944
10/08/2014 67.89 68.46 66.54 68.15 1,180,414
10/07/2014 69.51 70.3 68.02 68.04 772,031
10/06/2014 69.77 70.46 69.5 70 722,240
10/03/2014 69.56 70.25 69.2 69.25 922,849
10/02/2014 68.36 69.43 68.04 69.16 777,504
10/01/2014 69.96 70.09 68.27 68.43 1,286,208
09/30/2014 70.94 71.1 69.94 70.1 642,008
09/29/2014 70.98 71.66 70.62 71.08 735,713
09/26/2014 72 72.34 71.39 71.97 734,932
09/25/2014 73.44 73.85 71.93 72.02 904,748
09/24/2014 73.32 74.11 72.8 73.69 564,700
09/23/2014 73.57 74.5 73.26 73.54 527,171
09/22/2014 74.68 74.96 73.12 73.88 565,320
09/19/2014 76.02 76.47 75.22 75.24 712,281
09/18/2014 75.76 76.17 75.43 75.73 402,643
09/17/2014 75.49 75.94 75.15 75.57 583,252
09/16/2014 75.1 75.56 74.48 75.07 884,010
09/15/2014 74.78 75.46 74.39 75.35 550,647
09/12/2014 75.72 75.97 74.54 74.7 480,421
09/11/2014 75.98 76.36 75.47 75.75 412,890
09/10/2014 76.35 76.735 75.72 76.21 491,238
09/09/2014 76.84 76.84 75.54 75.98 536,134
09/08/2014 77.41 77.825 76.52 76.67 322,706
09/05/2014 77.32 77.76 76.49 77.69 642,890
09/04/2014 76.67 77.84 76.62 77.12 798,996
09/03/2014 77.98 78.17 76.34 76.55 700,604
09/02/2014 77.82 78.75 77.17 77.68 669,015
08/29/2014 77.56 78.01 77.13 77.58 430,941
08/28/2014 78.04 78.04 77.07 77.33 430,715
08/27/2014 78.39 78.55 77.74 78.27 293,638
08/26/2014 78.15 78.8 77.74 78.24 373,800
08/25/2014 78.48 78.88 77.82 78.07 272,984
08/22/2014 78.05 78.36 77.84 78.12 385,730
08/21/2014 78.53 78.53 77.54 78.28 291,678
08/20/2014 78.45 78.69 77.89 78.26 353,569
08/19/2014 78.06 78.95 77.43 78.75 524,526
08/18/2014 76.54 77.83 76.23 77.77 731,825
08/15/2014 76.8 76.84 75.14 75.61 450,307
08/14/2014 76.53 76.808 76.02 76.47 617,558
08/13/2014 75.89 76.32 75.71 76.17 573,462
08/12/2014 76.35 76.709 75.31 75.45 523,052
08/11/2014 76.89 77.45 76.65 76.72 414,811
08/08/2014 75.31 76.69 74.94 76.58 589,671
08/07/2014 76.92 76.98 74.99 75.28 593,172
08/06/2014 76.34 77.21 75.88 76.43 1,005,732
08/05/2014 77.83 77.89 76.37 76.6 605,861
08/04/2014 77.77 78.37 77.05 78.22 563,576
08/01/2014 77.83 78.33 76.87 77.66 1,161,632
07/31/2014 78.85 79.58 77.86 77.89 935,747
07/30/2014 80.53 80.6586 79.2 80.03 720,299
07/29/2014 79.7 80.74 79.7 80.01 1,096,765
07/28/2014 81.33 81.57 78.5 79.36 1,195,841
07/25/2014 81.65 81.75 80.86 81.46 502,643
07/24/2014 82.54 82.54 81.89 82.1 538,726
07/23/2014 82.73 83.23 81.91 82.21 637,484
07/22/2014 81.63 83 81.25 82.26 1,112,966
07/21/2014 82.73 82.8 79.23 80.46 1,256,007
07/18/2014 81.33 83.43 81.33 83.14 842,123
07/17/2014 82.24 82.28 80.69 80.82 441,003
07/16/2014 83.25 83.25 81.69 82.13 566,406
07/15/2014 83.09 83.85 82.14 82.51 471,076
07/14/2014 83.51 83.92 83.15 83.34 669,955
07/11/2014 82.29 82.73 81.685 82.66 702,394
07/10/2014 80.88 82.68 80.63 82.3 686,184
07/09/2014 83.1 83.44 82.61 83.11 780,593
07/08/2014 83.85 83.85 82.6 83.05 929,254
07/07/2014 85.84 85.84 83.97 84.09 397,813
07/03/2014 85.66 86.24 84.5 86.15 469,616
07/02/2014 85.46 86.11 84.86 85.05 373,405
07/01/2014 84.98 86.57 84.98 85.27 606,007
06/30/2014 84.17 85.08 83.6101 84.85 869,117
06/27/2014 83.4 84.38 83.31 84.25 430,102
06/26/2014 83.94 84.095 83.22 83.53 280,802
06/25/2014 83.59 84.11 83.24 83.94 555,237
06/24/2014 83.5 84.87 83.455 83.67 482,698
06/23/2014 84.66 84.95 83.38 83.6 416,616
06/20/2014 83.71 84.855 83.454 84.54 684,465
06/19/2014 84.45 84.45 82.6 83.68 662,277
06/18/2014 84.25 84.58 83.43 84.44 286,454
06/17/2014 83.76 85 83.535 84.31 623,919
06/16/2014 84.2 84.26 83.32 83.93 308,732
06/13/2014 84.45 85.06 84.08 84.22 381,118
06/12/2014 85.54 85.98 84.24 84.57 519,058
06/11/2014 85.59 85.97 84.88 85.52 509,385
06/10/2014 85.61 86.85 85.27 86.26 865,936
06/09/2014 85.05 86.17 85.05 85.85 455,921
06/06/2014 84.72 85.66 84.42 85.28 471,540
06/05/2014 83.21 84.58 82.68 84.3 425,548
06/04/2014 81.91 83.33 81.27 83.02 507,739
06/03/2014 81.5 81.99 81.06 81.87 403,969
06/02/2014 82.14 82.29 81.12 81.98 254,268
05/30/2014 82.53 82.6 81.4 81.98 570,186
05/29/2014 82.39 82.82 81.67 82.77 297,430
05/28/2014 82.8 83.09 82.32 82.81 525,079
05/27/2014 82 83.01 81.8 82.88 572,531
05/23/2014 80.51 81.86 80.12 81.79 298,511
05/22/2014 80 81 79.466 80.5 496,515
05/21/2014 79.47 80.46 79.18 79.99 369,647
05/20/2014 79.72 79.84 78.61 79.18 669,153
05/19/2014 79.44 80.06 79.13 80 724,986
05/16/2014 80.15 80.15 79.01 79.83 698,778
05/15/2014 81.74 82.03 79.56 80.17 826,376
05/14/2014 82.56 83.33 81.98 82.24 523,722
05/13/2014 83.6 83.89 82.906 83.23 412,951
05/12/2014 82.6 83.82 82.3 83.71 490,697
05/09/2014 81.76 81.9 79.86 81.73 869,688
05/08/2014 81.67 82.93 81.19 81.88 853,770
05/07/2014 81.11 82.05 79.94 82.01 790,789
05/06/2014 81.5 82.52 80.82 81.11 600,075
05/05/2014 80.61 81.57 79.7701 81.52 548,938
05/02/2014 82.43 82.8 81.3713 81.47 560,304
05/01/2014 81.44 82.7 80.66 82.24 828,887
04/30/2014 82.47 82.47 79.75 81.34 835,392
04/29/2014 79.26 80.37 78.62 80.22 1,091,943
04/28/2014 79.77 80.4 78.55 79.23 974,038
04/25/2014 82.61 82.76 79.83 79.89 794,270
04/24/2014 83.82 84.21 81.741 82.8 940,970
*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?