Quantcast

Historical Stock Prices

MAN 
$80.75
*  
5.10
5.94%
Get MAN Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 85.16 85.28 80.62 80.75 782,916
03/21/2019 83.73 86.11 83.7 85.85 331,689
03/20/2019 84.68 85.16 82.94 84.27 540,021
03/19/2019 85.79 86.27 84.78 85 594,214
03/18/2019 84.6 85.47 84.1 85.44 616,660
03/15/2019 84.12 85.71 83.88 84.51 1,164,805
03/14/2019 84.13 84.37 83.61 84.02 699,763
03/13/2019 82.39 84.5 82 84.34 962,638
03/12/2019 81.38 82 80.77 81.69 526,613
03/11/2019 80.14 81.43 79.86 81.17 412,430
03/08/2019 80.2 80.34 78.99 80.25 333,615
03/07/2019 82.68 82.68 80.64 81.2 760,590
03/06/2019 84.19 84.19 82.4 82.78 413,275
03/05/2019 83.86 84.31 83.49 83.97 513,526
03/04/2019 84.78 85.23 83.46 83.72 490,193
03/01/2019 84.85 85.43 83.93 84.51 431,243
02/28/2019 84.45 84.62 83.66 84.25 608,307
02/27/2019 83.43 84.46 82.95 84.4 462,384
02/26/2019 84.47 85.3 83.52 83.54 604,955
02/25/2019 85.38 86.04 84.51 84.61 356,787
02/22/2019 84.78 85.47 84.56 84.96 360,583
02/21/2019 84.69 85.71 83.82 84.61 603,782
02/20/2019 84.38 85.2 84.36 84.54 620,565
02/19/2019 84.15 85.06 84.125 84.59 587,218
02/15/2019 83.91 84.96 83.91 84.43 498,843
02/14/2019 82.84 84.14 82.62 83.62 905,492
02/13/2019 83.46 84.25 83.23 83.71 677,449
02/12/2019 81.69 83.57 81.5094 83.09 858,526
02/11/2019 80.19 81.25 79.76 81.07 621,621
02/08/2019 79.65 80.24 78.42 79.69 614,295
02/07/2019 79.58 80.56 79.44 80.28 957,591
02/06/2019 79.02 81.1 78.54 80.44 717,266
02/05/2019 78.87 79.49 78.58 79.05 630,857
02/04/2019 78.3 79.24 77.62 79.01 930,381
02/01/2019 77.5 79.74 76.41 78.24 968,513
01/31/2019 78.12 79.365 75.59 79.03 1,020,351
01/30/2019 75.19 76.44 74.21 76.02 615,536
01/29/2019 74.4 74.86 73.83 74.32 353,300
01/28/2019 73.96 74.39 73.15 74.05 480,903
01/25/2019 73.29 75.09 73.29 74.74 433,491
01/24/2019 71.5 72.99 71.5 72.63 514,827
01/23/2019 73.13 73.8 70.91 71.68 489,148
01/22/2019 74.12 74.29 72.45 73.13 338,164
01/18/2019 73.94 74.9299 73.46 74.44 372,151
01/17/2019 71.85 73.51 71.79 73.26 475,502
01/16/2019 71.05 72.225 70.8875 72.02 485,446
01/15/2019 71.18 71.75 70.43 70.85 407,063
01/14/2019 70.18 71.83 69.8 71.31 813,727
01/11/2019 70.62 71.05 69.22 70.99 423,309
01/10/2019 70.73 71.1121 69.87 70.65 458,719
01/09/2019 69.35 71.3 69.31 70.97 582,416
01/08/2019 68.03 69.23 67.7 69.16 673,747
01/07/2019 66.68 67.92 65.79 67.14 569,944
01/04/2019 64.87 67.15 64.74 66.87 599,985
01/03/2019 64.26 65.3 63.095 63.72 568,404
01/02/2019 63.84 66.03 63.5 65.06 546,921
12/31/2018 65.05 65.43 64.09 64.8 562,545
12/28/2018 64.91 65.32 63.99 64.59 640,273
12/27/2018 64.03 64.84 62.44 64.83 632,739
12/26/2018 63.04 65.2 61.57 65.16 402,314
12/24/2018 63.73 63.79 62.315 62.59 319,770
*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?

Smart Portfolio