MAN - ManpowerGroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 84.16 85.38 82.90 84.95 84.95 239,900
Aug 15, 2019 84.28 84.31 82.90 83.46 83.46 408,100
Aug 14, 2019 86.01 86.50 83.48 83.84 83.84 415,500
Aug 13, 2019 86.06 89.18 86.05 87.91 87.91 374,500
Aug 12, 2019 87.04 87.04 85.98 86.37 86.37 178,500
Aug 09, 2019 89.26 89.26 87.33 87.66 87.66 219,500
Aug 08, 2019 87.32 89.84 87.20 89.70 89.70 471,500
Aug 07, 2019 85.26 86.86 84.44 86.64 86.64 394,900
Aug 06, 2019 86.60 87.24 85.45 86.56 86.56 380,600
Aug 05, 2019 86.70 87.33 85.53 86.08 86.08 585,200
Aug 02, 2019 89.33 89.36 87.19 87.87 87.87 245,000
Aug 01, 2019 91.41 92.90 89.17 89.67 89.67 544,400
Jul 31, 2019 92.06 93.04 90.60 91.35 91.35 503,700
Jul 30, 2019 91.24 92.06 90.05 92.02 92.02 357,200
Jul 29, 2019 93.83 93.83 91.84 91.85 91.85 496,200
Jul 26, 2019 92.88 94.44 92.40 94.13 94.13 584,000
Jul 25, 2019 91.08 93.12 90.59 92.67 92.67 687,900
Jul 24, 2019 90.69 91.87 90.38 91.31 91.31 579,100
Jul 23, 2019 90.34 91.36 90.12 90.73 90.73 638,600
Jul 22, 2019 90.07 91.11 89.25 89.70 89.70 882,200
Jul 19, 2019 89.99 93.20 86.90 90.21 90.21 1,370,800
Jul 18, 2019 89.22 90.77 89.01 90.18 90.18 819,400
Jul 17, 2019 91.02 91.07 89.29 89.52 89.52 558,400
Jul 16, 2019 89.81 91.93 89.81 91.24 91.24 628,100
Jul 15, 2019 90.06 90.26 88.91 90.03 90.03 515,000
Jul 12, 2019 87.35 89.93 87.35 89.82 89.82 642,800
Jul 11, 2019 89.29 90.81 86.66 87.24 87.24 1,099,100
Jul 10, 2019 93.31 93.96 92.72 93.00 93.00 553,000
Jul 09, 2019 93.54 93.92 91.45 92.72 92.72 680,700
Jul 08, 2019 95.97 96.20 94.37 94.67 94.67 530,300
Jul 05, 2019 95.54 96.18 94.55 96.17 96.17 360,100
Jul 03, 2019 96.98 97.00 95.40 95.97 95.97 221,700
Jul 02, 2019 96.96 97.51 95.81 96.33 96.33 510,800
Jul 01, 2019 97.96 97.96 96.02 97.10 97.10 375,300
Jun 28, 2019 95.72 97.12 95.37 96.60 96.60 923,300
Jun 27, 2019 94.61 95.28 94.08 95.27 95.27 597,900
Jun 26, 2019 93.73 94.38 93.63 94.32 94.32 481,500
Jun 25, 2019 94.19 94.34 93.51 93.75 93.75 494,600
Jun 24, 2019 93.56 94.24 93.08 94.04 94.04 440,700
Jun 21, 2019 94.05 94.65 92.88 93.36 93.36 762,900
Jun 20, 2019 95.04 95.04 93.41 94.67 94.67 478,800
Jun 19, 2019 93.72 94.21 93.29 94.01 94.01 458,800
Jun 18, 2019 92.14 93.89 91.46 93.45 93.45 659,800
Jun 17, 2019 90.69 92.45 90.25 91.31 91.31 820,900
Jun 14, 2019 92.24 92.27 90.35 90.80 90.80 452,500
Jun 13, 2019 90.81 92.50 90.47 92.45 92.45 423,700
Jun 12, 2019 90.50 90.84 88.98 90.67 90.67 689,000
Jun 11, 2019 90.91 92.84 90.49 92.53 92.53 650,100
Jun 10, 2019 89.23 91.09 89.23 90.28 90.28 313,800
Jun 07, 2019 89.29 89.60 88.48 88.78 88.78 569,000
Jun 06, 2019 89.71 90.16 87.37 89.16 89.16 632,600
Jun 05, 2019 90.76 91.19 89.48 89.89 89.89 522,800
Jun 04, 2019 88.32 90.41 88.04 89.99 89.99 873,800
Jun 03, 2019 85.45 88.30 85.01 87.52 87.52 937,300
May 31, 2019 86.56 86.56 84.90 85.52 85.52 560,200
May 31, 2019 1.09 Dividend
May 30, 2019 90.26 90.73 87.86 88.88 87.79 515,100
May 29, 2019 89.84 89.98 88.39 89.26 88.17 700,600
May 28, 2019 91.28 91.51 90.07 90.13 89.02 607,600
May 24, 2019 91.68 92.30 90.88 91.52 90.40 551,000
May 23, 2019 91.38 91.51 89.83 91.19 90.07 566,000
May 22, 2019 92.20 92.62 91.14 91.48 90.36 504,200
May 21, 2019 92.04 92.86 91.82 92.79 91.65 867,700
May 20, 2019 91.45 92.53 91.00 91.29 90.17 378,400
May 17, 2019 91.34 93.29 90.72 92.00 90.87 547,800
May 16, 2019 92.07 92.90 91.19 92.31 91.18 362,700
May 15, 2019 90.19 92.30 89.81 92.02 90.89 519,100
May 14, 2019 89.84 91.36 89.84 90.78 89.67 298,500
May 13, 2019 91.04 91.62 89.22 89.65 88.55 542,300
May 10, 2019 91.49 93.44 90.73 93.35 92.21 550,200
May 09, 2019 91.41 93.57 90.66 92.22 91.09 384,300
May 08, 2019 92.93 93.79 92.34 92.45 91.32 435,100
May 07, 2019 94.48 95.81 92.64 93.30 92.16 536,600
May 06, 2019 93.86 96.00 93.41 95.68 94.51 441,300
May 03, 2019 95.38 96.09 94.48 96.01 94.83 389,000
May 02, 2019 95.00 96.80 94.15 94.80 93.64 529,000
May 01, 2019 96.28 96.68 95.17 95.22 94.05 436,900
Apr 30, 2019 95.61 96.10 94.31 96.04 94.86 423,800
Apr 29, 2019 95.65 95.80 94.85 95.15 93.98 470,600
Apr 26, 2019 94.62 95.84 94.06 95.53 94.36 333,600
Apr 25, 2019 95.25 95.46 94.00 94.56 93.40 461,200
Apr 24, 2019 95.83 96.53 95.03 95.55 94.38 1,174,500
Apr 23, 2019 95.78 97.18 95.56 97.16 95.97 893,000
Apr 22, 2019 96.88 96.90 95.17 95.93 94.75 933,700
Apr 18, 2019 88.00 97.26 88.00 97.04 95.85 1,573,900
Apr 17, 2019 87.24 87.60 86.26 86.95 85.88 603,000
Apr 16, 2019 86.31 87.01 86.26 86.57 85.51 632,300
Apr 15, 2019 85.83 86.37 85.23 85.94 84.89 788,000
Apr 12, 2019 85.72 87.21 84.99 85.65 84.60 553,300
Apr 11, 2019 84.30 85.11 83.86 84.85 83.81 786,300
Apr 10, 2019 83.79 84.30 83.30 83.97 82.94 582,000
Apr 09, 2019 85.26 85.83 83.50 83.52 82.50 405,900
Apr 08, 2019 85.73 85.93 85.19 85.82 84.77 377,100
Apr 05, 2019 85.52 86.15 85.35 85.67 84.62 290,000
Apr 04, 2019 85.58 85.77 84.88 85.28 84.23 276,700
Apr 03, 2019 84.25 85.67 83.65 85.41 84.36 596,500
Apr 02, 2019 84.80 85.00 83.32 83.49 82.47 371,900
Apr 01, 2019 83.46 84.83 83.46 84.75 83.71 321,300
Mar 29, 2019 82.56 83.09 82.21 82.69 81.68 407,300
Mar 28, 2019 79.99 81.99 79.99 81.84 80.84 458,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...