Manpower Inc (NY: MAN )

77.64 +1.27 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 75.33 76.40 75.02 76.37 274,986 +1.54(+2.06%)
Mar 26, 2024 74.45 75.03 73.93 74.83 378,106 +0.57(+0.77%)
Mar 25, 2024 74.03 74.56 73.75 74.26 167,388 +0.23(+0.31%)
Mar 22, 2024 75.40 75.40 73.96 74.03 200,570 -1.10(-1.46%)
Mar 21, 2024 75.00 75.44 74.90 75.13 238,410 +0.45(+0.60%)
Mar 20, 2024 72.62 74.71 72.54 74.68 398,506 +1.84(+2.53%)
Mar 19, 2024 73.36 74.17 72.81 72.84 429,673 -0.79(-1.07%)
Mar 18, 2024 72.84 73.66 72.58 73.63 515,144 +0.82(+1.13%)
Mar 15, 2024 71.96 73.51 71.96 72.81 971,517 +0.49(+0.68%)
Mar 14, 2024 74.00 74.46 72.05 72.32 392,689 -2.10(-2.82%)
Mar 13, 2024 74.28 75.21 74.22 74.42 293,665 +0.14(+0.19%)
Mar 12, 2024 73.76 75.03 73.61 74.28 285,968 +0.28(+0.38%)
Mar 11, 2024 75.01 75.35 73.83 74.00 350,963 -1.03(-1.37%)
Mar 08, 2024 75.60 75.94 75.02 75.03 216,459 -0.01(-0.01%)
Mar 07, 2024 73.90 75.06 73.78 75.04 271,651 +1.45(+1.97%)
Mar 06, 2024 73.03 73.62 72.39 73.59 359,844 +1.10(+1.52%)
Mar 05, 2024 73.46 74.24 72.36 72.49 298,045 -1.28(-1.74%)
Mar 04, 2024 73.40 74.29 73.22 73.77 378,572 +0.46(+0.63%)
Mar 01, 2024 72.47 73.55 72.18 73.31 468,628 +1.15(+1.59%)
Feb 29, 2024 73.37 73.64 71.68 72.16 811,405 -0.68(-0.93%)
Feb 28, 2024 72.34 73.64 72.34 72.84 489,664 +0.09(+0.12%)
Feb 27, 2024 72.50 73.02 72.06 72.75 515,612 +0.40(+0.55%)
Feb 26, 2024 72.11 72.56 71.97 72.35 365,893 +0.00(+0.00%)
Feb 23, 2024 71.74 72.66 71.29 72.35 408,601 +0.61(+0.85%)
Feb 22, 2024 71.83 72.08 71.06 71.74 357,707 +0.03(+0.04%)
Feb 21, 2024 71.09 71.72 70.78 71.71 349,285 +0.31(+0.43%)
Feb 20, 2024 69.79 71.69 69.79 71.40 354,762 +1.05(+1.49%)
Feb 16, 2024 71.88 72.00 70.33 70.35 350,348 -1.76(-2.44%)
Feb 15, 2024 70.71 72.39 70.71 72.11 249,813 +1.60(+2.27%)
Feb 14, 2024 71.01 71.12 69.95 70.51 656,622 -0.04(-0.06%)
Feb 13, 2024 72.60 72.60 70.19 70.55 282,027 -3.44(-4.65%)
Feb 12, 2024 73.14 74.31 72.96 73.99 216,964 +1.06(+1.45%)
Feb 09, 2024 72.96 73.02 71.89 72.93 215,489 +0.00(+0.00%)
Feb 08, 2024 72.39 72.99 71.75 72.93 242,006 +0.54(+0.75%)
Feb 07, 2024 73.79 73.98 72.33 72.39 329,214 -1.34(-1.82%)
Feb 06, 2024 73.11 73.86 73.00 73.73 238,400 +0.67(+0.92%)
Feb 05, 2024 73.46 73.46 72.39 73.06 280,777 -0.96(-1.30%)
Feb 02, 2024 73.56 74.39 73.50 74.02 321,087 -0.12(-0.16%)
Feb 01, 2024 74.47 74.47 72.22 74.14 511,135 +0.00(+0.00%)
Jan 31, 2024 76.53 76.94 72.52 74.14 881,420 -2.92(-3.79%)
Jan 30, 2024 70.83 77.95 70.83 77.06 532,609 +0.56(+0.73%)
Jan 29, 2024 76.67 76.73 75.80 76.50 440,825 -0.40(-0.52%)
Jan 26, 2024 76.04 76.91 75.75 76.90 358,874 +1.41(+1.87%)
Jan 25, 2024 76.06 76.68 75.32 75.49 644,509 -0.41(-0.54%)
Jan 24, 2024 76.63 76.63 75.53 75.90 550,717 -0.10(-0.13%)
Jan 23, 2024 76.83 77.24 75.92 76.00 544,518 -0.15(-0.20%)
Jan 22, 2024 76.15 76.63 75.49 76.15 771,794 +0.10(+0.13%)
Jan 19, 2024 76.28 76.57 75.45 76.05 292,684 -0.04(-0.05%)
Jan 18, 2024 76.27 76.55 75.76 76.09 333,627 +0.21(+0.28%)
Jan 17, 2024 75.92 76.54 75.30 75.88 278,740 -0.66(-0.86%)
Jan 16, 2024 76.32 76.60 75.81 76.54 194,042 -0.37(-0.48%)
Jan 12, 2024 77.20 77.40 76.39 76.91 209,950 +0.57(+0.75%)
Jan 11, 2024 76.33 76.77 75.45 76.34 259,517 -0.06(-0.08%)
Jan 10, 2024 75.69 76.69 75.37 76.40 291,096 +0.16(+0.21%)
Jan 09, 2024 76.74 76.82 75.78 76.24 400,750 -1.61(-2.07%)
Jan 08, 2024 76.36 77.97 76.36 77.85 239,855 +1.18(+1.54%)
Jan 05, 2024 76.19 77.22 75.45 76.67 567,555 -1.01(-1.30%)
Jan 04, 2024 76.89 77.88 76.77 77.68 279,809 +0.40(+0.52%)
Jan 03, 2024 78.55 78.55 77.18 77.28 198,676 -1.84(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.