ManpowerGroup Historical Stock Prices

MAN 
$81.46
*  
0.64
0.78%
Get MAN Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  81.54  81.75  80.86  81.46 502,643
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
04/23/2014 85.43 85.84 82.8 83.41 1,540,954
04/22/2014 77.38 78.83 77.07 77.88 850,071
04/21/2014 77.1 77.78 76.57 77.26 473,971
04/17/2014 75.79 77.46 75.46 77.1 498,787
04/16/2014 75.11 76.13 74.83 75.87 498,603
04/15/2014 74.41 75.17 72.47 74.22 713,653
04/14/2014 75.16 75.32 73.405 74 722,484
04/11/2014 75.29 75.62 73.84 74.24 599,684
04/10/2014 78.1 78.25 75.43 75.91 721,607
04/09/2014 76.9 78.23 76.425 78.02 591,813
04/08/2014 77.1 77.34 76.0701 76.57 923,054
04/07/2014 78.7 78.9 76.18 77.04 731,728
04/04/2014 81.16 81.56 78.58 79.09 587,288
04/03/2014 80.72 81.05 79.9001 80.31 458,320
04/02/2014 81.73 82 80.69 80.8 802,540
04/01/2014 78.72 81.77 78.72 81.72 818,509
03/31/2014 77.33 78.98 77.04 78.83 585,436
03/28/2014 76.86 78.11 76.535 76.82 521,836
03/27/2014 77.75 77.75 76.31 76.41 797,010
03/26/2014 79.55 79.87 77.72 77.75 942,199
03/25/2014 78.91 79.36 77.23 78.71 1,444,414
03/24/2014 79.3 79.6499 78.03 78.6 783,923
03/21/2014 78.66 79.69 78.3 79.31 1,392,578
03/20/2014 77.12 78.2599 76.77 78.01 647,379
03/19/2014 77.3 77.894 76.73 77.5 677,834
03/18/2014 76.61 77.25 76.13 77.18 1,112,492
03/17/2014 76.62 77.08 75.32 76.58 929,126
03/14/2014 76 77 75.87 76.25 476,742
03/13/2014 77.37 77.73 75.93 76.3 596,883
03/12/2014 76.47 77.1 75.32 77 1,168,566
03/11/2014 79.17 79.17 76.78 77.12 864,742
03/10/2014 79.15 79.43 78.31 78.76 459,993
03/07/2014 79.09 79.9165 78.57 79.37 701,618
03/06/2014 77.67 78.73 77.37 78.42 904,912
03/05/2014 77.68 77.68 76.7 77.29 838,324
03/04/2014 77.95 78.17 77.41 77.46 1,155,827
03/03/2014 76.93 77.6798 76.355 76.83 799,215
02/28/2014 77.33 78.47 77.11 78.16 998,856
02/27/2014 75.73 77.64 75.58 77.39 1,340,902
02/26/2014 75.29 75.91 74.85 75.65 1,384,866
02/25/2014 74.57 75.3 74.426 75.11 1,221,231
02/24/2014 74.97 75.27 74.22 74.24 1,139,934
02/21/2014 74.63 74.9 74.07 74.69 946,782
02/20/2014 75.86 76 73.586 74.25 1,573,213
02/19/2014 77.37 77.47 75.89 75.98 691,303
02/18/2014 77 77.96 76.81 77.75 736,403
02/14/2014 77.06 77.55 76.43 76.92 509,500
02/13/2014 75.54 76.91 75.25 76.66 826,580
02/12/2014 76.47 76.93 75.68 76.3 801,599
02/11/2014 75.25 76.19 74.47 76.13 778,258
02/10/2014 75.53 75.9292 74.82 75.36 657,651
02/07/2014 75.96 76.685 75.33 75.69 801,123
02/06/2014 74.85 75.789 74.72 75.61 985,316
02/05/2014 74 74.71 72.2 74.7 1,103,533
02/04/2014 72.82 74.72 71.89 74.03 1,431,330
02/03/2014 78.16 78.17 72.32 72.45 1,652,245
01/31/2014 76.775 78.76 76.775 77.9 1,064,581
01/30/2014 80.49 83.03 76.52 78 1,808,418
01/29/2014 79.83 80.61 78.77 79.36 848,539
01/28/2014 79.51 81.145 79.51 80.6 847,029
01/27/2014 80.26 80.699 78.14 79.02 683,157
01/24/2014 83.73 83.73 80.12 80.14 775,558
01/23/2014 85.08 85.18 83.79 84.34 586,230
01/22/2014 86.22 86.31 85.52 86.02 517,172
01/21/2014 86.33 86.394 85.3 85.9 554,465
01/17/2014 86.18 86.48 85.47 85.57 519,740
01/16/2014 86.6 86.93 85.96 86.15 662,899
01/15/2014 85.19 86.85 84.85 86.73 776,906
01/14/2014 84.72 85.3 84.38 84.9 1,045,143
01/13/2014 85.13 85.95 84.09 84.26 888,326
01/10/2014 85.82 86.281 85.31 85.4 829,155
01/09/2014 86.21 86.8 85.23 86.02 678,942
01/08/2014 86.15 86.42 85.1 86.1 610,786
01/07/2014 85.21 86.76 84.9501 86.18 611,834
01/06/2014 86.61 86.75 84.96 84.99 456,407
01/03/2014 85.61 86.19 85.31 85.72 314,912
01/02/2014 85.01 85.83 84.42 85.53 679,140
12/31/2013 86.7 86.89 85.67 85.86 479,093
12/30/2013 86.51 87.04 86.22 86.56 556,605
12/27/2013 86.91 86.91 86.2 86.42 296,508
12/26/2013 86.7 87.155 86.07 86.66 305,928
12/24/2013 85.58 86.44 85.55 86.17 157,236
12/23/2013 85.46 85.84 85.1 85.6 483,269
12/20/2013 82.55 85.62 82.55 85.13 981,188
12/19/2013 83.83 83.98 82.95 83.5 615,046
12/18/2013 84.09 84.29 82.25 84.19 734,605
12/17/2013 83.35 83.98 82.38 83.95 595,849
12/16/2013 83.3 83.99 82.92 83.4 1,036,615
12/13/2013 82.02 82.52 81.36 82.23 687,080
12/12/2013 81 82.2 80.935 81.68 1,083,732
12/11/2013 81.36 82.149 80.95 81.01 1,206,880
12/10/2013 81.22 82.92 81.12 81.23 939,475
12/09/2013 81.56 82.445 81.14 81.37 1,091,233
12/06/2013 81.45 81.64 80.57 81.06 669,170
12/05/2013 80.11 80.84 79.29 80.12 550,536
12/04/2013 78.79 80.92 78.36 80.11 912,571
12/03/2013 79.72 80.078 79.12 79.17 493,166
12/02/2013 79.93 81.02 78.972 79.93 371,193
11/29/2013 80.4 80.69 79.9 79.93 256,840
11/27/2013 80.93 80.97 79.95 80.61 531,855
11/26/2013 80.61 80.9 79.314 80.63 400,712
11/25/2013 80.99 81.22 80.4 80.63 300,426
11/22/2013 79.89 80.82 79.58 80.62 701,628
11/21/2013 79.42 80.54 79.325 79.77 422,549
11/20/2013 79.68 79.858 78.81 79.02 316,095
11/19/2013 80.76 81.38 79.47 79.62 423,360
11/18/2013 81.97 82.19 80.55 80.7 563,514
11/15/2013 82.12 82.42 80.85 81.97 402,132
11/14/2013 82.39 82.48 81.805 82.11 483,141
11/13/2013 80.38 82.26 80.06 82.26 629,114
11/12/2013 80.67 81.038 80.05 80.73 635,318
11/11/2013 79.61 80.745 79.61 80.7 534,008
11/08/2013 77.96 80 77.51 80 543,189
11/07/2013 79.93 80 77.38 77.72 661,522
11/06/2013 81.17 81.84 79.49 79.79 485,095
11/05/2013 80.65 81 79.61 80.44 804,431
11/04/2013 80 81.58 79 81.44 1,036,227
11/01/2013 78.19 79.84 78.1 79.73 664,446
10/31/2013 77.7 78.62 76.785 78.1 638,007
10/30/2013 79.13 79.3 76.81 77.53 523,723
10/29/2013 78.4 79.31 78.32 78.82 481,148
10/28/2013 79.04 79.04 77.51 78.4 397,825
10/25/2013 79.02 79.08 78.28 79 490,615
10/24/2013 78.09 78.78 77.17 78.71 782,761
10/23/2013 80.17 80.35 77.32 77.76 861,085
10/22/2013 78.95 80.69 78.8755 80.33 963,241
10/21/2013 81.52 81.71 76.7 78.24 1,946,183
10/18/2013 78.61 79.52 77.79 79.31 1,206,748
10/17/2013 77.3 78.26 77.25 77.95 1,042,722
10/16/2013 77.35 77.95 76.42 77.7 539,427
10/15/2013 76.55 76.8 75.95 76.43 554,940
10/14/2013 76.69 76.92 75.6 76.68 670,280
10/11/2013 75 77.32 74.75 77.23 726,786
10/10/2013 73.48 74.86 73.48 74.86 554,893
10/09/2013 72.76 73.11 71.891 72.28 690,241
10/08/2013 74.24 74.46 72.66 73.06 541,399
10/07/2013 74.34 75.0199 74.19 74.2 362,976
10/04/2013 74.61 75.74 74.28 75.55 433,345
10/03/2013 74.83 75 73.6 74.73 814,953
10/02/2013 74.08 75.33 73.55 74.88 1,319,272
10/01/2013 72.51 73.4 72.332 73.11 1,259,026
09/30/2013 72.24 73.05 71.74 72.74 424,765
09/27/2013 72.23 73.22 71.99 73.1 441,945
09/26/2013 73 73.5 72.21 72.72 530,065
09/25/2013 73.24 73.46 72.55 72.78 625,187
09/24/2013 72.72 73.42 72.7 72.97 707,585
09/23/2013 73.54 73.54 71.93 72.71 839,556
09/20/2013 74.3 74.8999 73.54 73.54 955,110
09/19/2013 75.32 75.79 74.46 74.51 683,592
09/18/2013 75 75.32 74.15 75.1 722,830
09/17/2013 74.5 75.4025 74.33 75.18 629,708
09/16/2013 75.25 75.25 74.065 74.19 419,981
09/13/2013 74.23 74.52 73.12 73.77 281,976
09/12/2013 74.03 74.4 73.3 73.85 448,699
09/11/2013 73.23 77.315 72.9838 74 1,153,778
09/10/2013 72.44 73.67 71.865 73.63 753,805
09/09/2013 69.29 71.65 69.21 71.51 577,602
09/06/2013 67.55 69.73 66.54 69.16 591,130
09/05/2013 66.9 67.74 66.75 67.38 367,009
09/04/2013 66.62 67.48 66.33 67.01 476,888
09/03/2013 65.82 67.26 65.67 66.65 1,071,618
08/30/2013 65.96 66.26 64.61 64.85 456,346
08/29/2013 65.09 66.48 64.97 65.98 333,713
08/28/2013 64.81 65.63 64.44 65.4 345,309
08/27/2013 65.82 65.83 64.7525 64.84 530,099
08/26/2013 67 67.61 66.64 66.93 546,680
08/23/2013 67.52 67.76 66.62 67.01 332,208
08/22/2013 66 67.28 66 67.08 475,102
08/21/2013 66.8 66.86 65.88 65.95 352,004
08/20/2013 66.53 67.48 66.39 67.2 503,834
08/19/2013 67.24 67.35 66.34 66.44 300,035
08/16/2013 66.59 67.86 66.38 67.32 411,363
08/15/2013 68 68.37 66.46 66.75 342,690
08/14/2013 68.69 69 68.305 68.84 344,982
08/13/2013 68.77 68.92 67.46 68.89 537,098
08/12/2013 67.25 68.91 67.13 68.73 599,925
08/09/2013 67.99 68.4 67.72 67.8 371,256
08/08/2013 67.86 68.82 67.62 68.08 437,427
08/07/2013 67.17 67.456 66.3101 67.02 353,593
08/06/2013 68.34 68.34 66.95 67.57 535,992
08/05/2013 68.66 68.98 68.26 68.98 556,204
08/02/2013 68.45 68.93 67.56 68.8 419,953
08/01/2013 67.6 69.89 67.56 68.97 1,091,741
07/31/2013 66.47 67.58 66.27 66.87 570,142
07/30/2013 66.04 66.89 65.86 66.06 423,546
07/29/2013 66.38 66.8299 65 65.77 394,370
07/26/2013 65.99 66.84 65.8135 66.61 453,682
07/25/2013 66.2 66.77 65.5475 66.74 806,082
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?