Skip to main content

Manpower Inc (NY: MAN )

71.94 -1.56 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.55 24.73 24.28 24.51 614,819 +0.00(+0.00%)
Oct 30, 2002 24.37 25.02 24.31 24.51 863,807 +0.22(+0.92%)
Oct 29, 2002 25.16 25.18 23.86 24.29 1,013,756 -0.93(-3.70%)
Oct 28, 2002 25.65 25.67 24.13 25.23 987,884 -0.24(-0.96%)
Oct 25, 2002 24.81 25.49 24.69 25.47 629,007 +0.48(+1.93%)
Oct 24, 2002 24.57 25.41 24.46 24.99 887,176 +0.49(+2.00%)
Oct 23, 2002 24.16 24.69 24.05 24.50 956,587 +0.12(+0.50%)
Oct 22, 2002 25.10 25.15 24.23 24.38 941,286 -0.71(-2.84%)
Oct 21, 2002 25.37 26.20 24.99 25.09 1,218,650 -0.29(-1.13%)
Oct 18, 2002 24.59 25.68 24.08 25.38 2,807,027 +0.79(+3.22%)
Oct 17, 2002 23.76 24.77 23.59 24.59 3,071,316 +3.77(+18.13%)
Oct 16, 2002 21.35 21.60 20.62 20.81 678,388 -0.85(-3.92%)
Oct 15, 2002 20.81 21.82 20.78 21.66 703,147 +1.14(+5.57%)
Oct 14, 2002 20.12 20.56 19.95 20.52 803,716 +0.41(+2.04%)
Oct 11, 2002 19.73 20.52 19.41 20.11 714,275 +0.95(+4.95%)
Oct 10, 2002 18.08 19.23 18.06 19.16 640,553 +1.19(+6.60%)
Oct 09, 2002 18.44 18.66 17.97 17.97 971,192 -0.52(-2.84%)
Oct 08, 2002 18.62 18.92 18.17 18.50 1,393,081 +0.02(+0.12%)
Oct 07, 2002 19.16 19.32 18.48 18.48 13,144,899 -0.93(-4.81%)
Oct 04, 2002 20.29 20.29 19.05 19.41 1,391,551 -0.70(-3.47%)
Oct 03, 2002 20.17 20.67 19.88 20.11 666,564 -0.08(-0.39%)
Oct 02, 2002 21.11 21.11 20.19 20.19 843,916 -0.92(-4.36%)
Oct 01, 2002 20.99 21.11 20.13 21.11 961,316 +0.01(+0.07%)
Sep 30, 2002 20.98 21.28 20.46 21.09 502,566 +0.11(+0.51%)
Sep 27, 2002 21.57 21.82 20.93 20.98 412,290 -0.63(-2.89%)
Sep 26, 2002 20.85 21.61 20.85 21.61 979,677 +0.78(+3.76%)
Sep 25, 2002 20.62 20.83 19.96 20.83 1,017,234 +0.60(+2.95%)
Sep 24, 2002 21.32 21.32 19.74 20.23 2,104,714 -1.09(-5.13%)
Sep 23, 2002 21.42 21.57 21.21 21.32 369,726 -0.17(-0.80%)
Sep 20, 2002 21.75 22.00 21.27 21.50 1,172,052 -0.35(-1.61%)
Sep 19, 2002 22.65 22.65 21.74 21.85 1,135,886 -1.11(-4.82%)
Sep 18, 2002 22.97 23.17 22.75 22.95 730,689 -0.05(-0.22%)
Sep 17, 2002 23.29 23.32 22.97 23.01 220,472 -0.11(-0.47%)
Sep 16, 2002 23.26 23.26 22.72 23.11 477,250 -0.16(-0.68%)
Sep 13, 2002 23.20 24.05 22.80 23.27 748,633 +0.07(+0.31%)
Sep 12, 2002 24.08 24.09 23.17 23.20 678,527 -0.98(-4.07%)
Sep 11, 2002 24.44 24.55 24.09 24.18 379,185 -0.18(-0.74%)
Sep 10, 2002 23.94 24.77 23.77 24.36 1,038,933 +0.42(+1.77%)
Sep 09, 2002 23.11 24.23 22.97 23.94 911,657 +0.83(+3.58%)
Sep 06, 2002 22.57 23.34 22.33 23.11 1,337,997 +1.26(+5.76%)
Sep 05, 2002 22.75 22.86 21.85 21.85 1,514,793 -1.08(-4.70%)
Sep 04, 2002 22.37 23.11 22.37 22.93 850,871 +0.65(+2.90%)
Sep 03, 2002 23.29 23.29 21.91 22.29 1,787,428 -1.52(-6.40%)
Aug 30, 2002 23.60 24.21 23.60 23.81 664,756 +0.21(+0.88%)
Aug 29, 2002 23.72 23.80 23.13 23.60 655,853 -0.12(-0.52%)
Aug 28, 2002 24.12 24.25 23.50 23.72 1,200,428 -0.78(-3.17%)
Aug 27, 2002 25.09 25.31 24.50 24.50 438,441 -0.57(-2.27%)
Aug 26, 2002 25.31 25.36 24.80 25.07 651,402 -0.18(-0.71%)
Aug 23, 2002 26.39 26.39 25.25 25.25 890,375 -1.21(-4.57%)
Aug 22, 2002 26.29 27.02 25.94 26.46 1,288,895 +0.09(+0.35%)
Aug 21, 2002 26.02 26.38 25.67 26.36 498,810 +0.52(+2.00%)
Aug 20, 2002 26.46 26.46 25.79 25.84 745,851 +0.06(+0.22%)
Aug 16, 2002 25.59 26.00 25.31 25.79 611,342 +0.18(+0.70%)
Aug 15, 2002 24.73 25.61 24.73 25.61 1,072,039 +0.81(+3.25%)
Aug 14, 2002 24.20 24.88 23.54 24.80 881,890 +0.60(+2.50%)
Aug 13, 2002 23.74 24.80 23.64 24.20 1,395,863 +0.44(+1.85%)
Aug 12, 2002 23.87 23.95 23.08 23.76 529,273 +0.28(+1.19%)
Aug 07, 2002 25.38 25.81 22.83 23.48 3,493,204 -1.80(-7.11%)
Aug 06, 2002 25.16 25.77 24.87 25.28 792,866 +0.54(+2.18%)
Aug 05, 2002 25.02 25.18 24.80 24.74 591,450 -0.28(-1.12%)
Aug 02, 2002 26.11 26.56 24.91 25.02 1,102,224 -1.50(-5.64%)
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.