ManpowerGroup Historical Stock Prices

MAN 
$83.3
*  
5.42
 negative 
6.96%
Get MAN Alerts
*Delayed - data as of Apr. 23, 2014 14:59 ET 
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 for next time

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

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:59  85.63  85.84  82.80  83.30 1,271,812
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
07/24/2013 66.32 67.225 66.08 66.61 1,149,633
07/23/2013 66.2 66.85 65.65 65.98 587,731
07/22/2013 65.05 65.94 63.61 65.89 1,756,579
07/19/2013 63.71 66.2 62.69 65.69 1,708,551
07/18/2013 60.87 61.98 60.47 61.84 789,211
07/17/2013 60.36 60.91 60.1 60.67 503,172
07/16/2013 60.47 60.51 59.87 59.89 322,453
07/15/2013 60.1 60.51 59.574 60.36 508,991
07/12/2013 59.77 60.12 59.56 59.93 394,041
07/11/2013 59.94 60.351 59.67 59.77 496,081
07/10/2013 59.21 59.51 59 59.48 409,656
07/09/2013 58.21 59.67 58.18 59.09 439,640
07/08/2013 57.12 58.2 56.9 58 715,872
07/05/2013 55.65 57.07 55.61 56.79 798,854
07/03/2013 53.93 54.91 53.6 54.65 617,780
07/02/2013 55.65 55.97 54.77 55.3 549,693
07/01/2013 55.06 55.66 54.71 55.57 1,149,583
06/28/2013 55.56 55.56 54.78 54.8 715,156
06/27/2013 55.21 56.48 55.21 55.72 345,953
06/26/2013 55.07 55.28 54.33 54.83 220,578
06/25/2013 54.43 54.68 53.81 54.45 248,779
06/24/2013 53.98 54.34 53.17 53.99 419,930
06/21/2013 54.79 54.9 53.37 54.84 717,139
06/20/2013 55.29 55.36 54.18 54.38 320,872
06/19/2013 56.7 56.7 55.61 56.18 348,726
06/18/2013 56.23 56.92 55.85 56.82 242,791
06/17/2013 56.35 56.54 55.685 56.01 326,940
06/14/2013 53.37 56.51 53.37 55.87 354,950
06/13/2013 54.46 56.68 54.15 56.47 490,671
06/12/2013 55.93 55.94 54.29 54.43 357,092
06/11/2013 55.73 56.35 55.26 55.28 442,487
06/10/2013 57.18 57.2 56.01 56.7 237,063
06/07/2013 56.3 57.14 55.67 56.99 346,165
06/06/2013 54.63 55.92 54.63 55.92 278,732
06/05/2013 55.68 55.68 54.21 54.75 344,411
06/04/2013 56.92 57.2668 55.49 55.92 285,994
06/03/2013 57.55 57.55 55.39 56.91 572,658
05/31/2013 55.95 57.47 55.762 57.27 779,910
05/30/2013 56.09 56.52 55.55 56.36 350,067
05/29/2013 57.39 57.6 56.19 56.43 404,604
05/28/2013 57.3 57.57 56.87 57.5 340,072
05/24/2013 56.71 57.03 56.05 56.45 370,512
05/23/2013 57.56 57.71 56.95 57.2 684,284
05/22/2013 58.2 58.99 57.76 58.23 978,783
05/21/2013 57.86 58.34 57.43 58.15 507,429
05/20/2013 57.88 58.45 57.62 57.78 322,794
05/17/2013 57.69 58.38 57.69 58.15 432,564
05/16/2013 57.17 57.64 56.721 57.38 610,742
05/15/2013 56.39 57.43 56.255 57.43 553,301
05/14/2013 55.09 56.905 55.09 56.85 710,571
05/13/2013 55.66 55.66 54.75 55.16 412,633
05/10/2013 54.8 55.83 54.8 55.76 385,981
05/09/2013 54.84 55.06 54.45 54.8 531,074
05/08/2013 54.11 54.79 54.01 54.59 437,800
05/07/2013 53.51 54.28 53.48 54.28 462,245
05/06/2013 52.84 53.45 52.59 53.34 336,610
05/03/2013 52.32 53.84 52.23 52.73 605,450
05/02/2013 51.46 51.83 51.06 51.45 748,654
05/01/2013 52.59 52.88 51.23 51.27 783,435
04/30/2013 52.71 53.16 52.48 53.16 641,939
04/29/2013 52.4 52.78 51.84 52.64 619,977
04/26/2013 52.21 52.37 51.792 52.06 487,275
04/25/2013 51.64 52.9 51.36 52.33 932,996
04/24/2013 53.35 53.41 50.94 51.5 1,121,259
04/23/2013 53.71 54.21 53.06 53.31 778,493
04/22/2013 53.93 53.93 51.91 53.02 992,587
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 your brokers before you trade


Want to trade FX?