ManpowerGroup Historical Stock Prices

MAN 
$60.91
*  
1.91
3.24%
Get MAN Alerts
*Delayed - data as of Oct. 17, 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 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  59.41  61.195  59.96  60.91 1,846,043
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
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
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?