Skip to main content

Manpower Inc (NY: MAN )

71.80 +0.09 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.90 40.93 39.94 40.45 750,989 -0.30(-0.74%)
Mar 28, 2008 40.55 41.16 40.19 40.75 542,163 +0.28(+0.69%)
Mar 27, 2008 41.29 41.93 40.43 40.47 648,421 -0.91(-2.21%)
Mar 26, 2008 42.06 42.06 40.99 41.38 1,009,841 -0.98(-2.32%)
Mar 25, 2008 42.57 42.93 41.17 42.37 957,911 -0.11(-0.25%)
Mar 24, 2008 40.49 42.61 40.49 42.47 1,264,561 +2.14(+5.29%)
Mar 21, 2008 39.95 40.69 39.48 40.34 1,572,865 +0.00(+0.00%)
Mar 20, 2008 39.95 40.69 39.48 40.34 1,572,865 +0.33(+0.83%)
Mar 19, 2008 41.52 42.41 39.99 40.01 1,365,529 -1.39(-3.35%)
Mar 18, 2008 40.44 41.52 39.90 41.39 1,689,406 +1.85(+4.69%)
Mar 17, 2008 38.73 39.91 38.49 39.54 2,377,635 -0.11(-0.27%)
Mar 14, 2008 39.66 40.27 38.17 39.65 1,955,182 +0.23(+0.58%)
Mar 13, 2008 38.46 39.54 37.93 39.42 1,006,616 +0.36(+0.92%)
Mar 12, 2008 39.59 39.80 39.00 39.06 712,397 -0.55(-1.40%)
Mar 11, 2008 39.37 39.66 38.73 39.61 1,178,587 +1.39(+3.63%)
Mar 10, 2008 39.53 39.75 38.22 38.22 1,391,690 -1.29(-3.26%)
Mar 07, 2008 40.99 41.23 39.18 39.51 1,997,216 -2.11(-5.08%)
Mar 06, 2008 42.01 42.34 41.46 41.62 918,402 -0.53(-1.26%)
Mar 05, 2008 41.88 42.33 41.71 42.16 1,300,635 +0.34(+0.81%)
Mar 04, 2008 41.33 41.90 40.85 41.82 1,183,319 +0.14(+0.35%)
Mar 03, 2008 40.68 41.91 40.55 41.68 966,880 +0.91(+2.24%)
Feb 29, 2008 41.75 41.75 40.64 40.76 1,568,073 -1.34(-3.19%)
Feb 28, 2008 43.03 43.03 41.42 42.11 1,476,193 -1.37(-3.14%)
Feb 27, 2008 43.13 43.68 42.65 43.47 864,224 -0.02(-0.05%)
Feb 26, 2008 41.30 43.87 41.30 43.49 1,634,655 +1.88(+4.53%)
Feb 25, 2008 40.37 41.76 39.87 41.61 1,176,855 +1.14(+2.81%)
Feb 22, 2008 41.09 41.10 39.68 40.47 1,154,015 -0.57(-1.38%)
Feb 21, 2008 40.88 42.01 40.88 41.04 2,158,580 +0.32(+0.79%)
Feb 20, 2008 39.26 40.75 39.16 40.72 1,026,867 +1.31(+3.32%)
Feb 19, 2008 39.12 39.76 38.99 39.41 759,188 +0.34(+0.86%)
Feb 18, 2008 38.92 39.31 38.56 39.07 0 +0.00(+0.00%)
Feb 15, 2008 38.92 39.31 38.56 39.07 516,448 -0.24(-0.60%)
Feb 14, 2008 40.06 40.06 39.22 39.31 1,099,820 -0.53(-1.34%)
Feb 13, 2008 38.91 39.93 38.85 39.84 1,399,198 +1.51(+3.94%)
Feb 12, 2008 38.68 39.27 38.05 38.33 1,747,466 -0.12(-0.32%)
Feb 11, 2008 38.35 38.52 37.63 38.45 1,198,723 +0.17(+0.45%)
Feb 08, 2008 37.41 38.38 37.26 38.28 1,017,298 +0.49(+1.29%)
Feb 07, 2008 37.99 38.57 37.33 37.79 1,475,428 -0.48(-1.26%)
Feb 06, 2008 39.94 39.94 38.25 38.27 1,876,001 -1.36(-3.43%)
Feb 05, 2008 40.19 40.19 39.48 39.63 1,896,685 -1.21(-2.96%)
Feb 04, 2008 41.24 41.30 40.47 40.84 1,423,720 -0.40(-0.98%)
Feb 01, 2008 40.35 41.88 40.35 41.24 2,972,555 +1.13(+2.81%)
Jan 31, 2008 39.25 40.85 38.59 40.12 2,569,103 +0.02(+0.05%)
Jan 30, 2008 39.25 40.62 39.25 40.09 2,011,655 +1.02(+2.61%)
Jan 29, 2008 38.42 39.11 38.33 39.07 1,479,190 +0.99(+2.61%)
Jan 28, 2008 36.96 38.10 36.58 38.08 1,159,088 +1.02(+2.75%)
Jan 25, 2008 37.63 38.17 36.79 37.06 1,097,633 -0.37(-1.00%)
Jan 24, 2008 37.38 37.84 36.16 37.43 2,304,321 +1.45(+4.02%)
Jan 23, 2008 34.81 36.28 34.34 35.99 1,459,252 +0.37(+1.05%)
Jan 22, 2008 35.72 35.93 32.85 35.61 1,553,314 +0.51(+1.45%)
Jan 21, 2008 36.02 36.05 34.67 35.10 0 +0.00(+0.00%)
Jan 18, 2008 36.02 36.05 34.67 35.10 1,641,333 -0.73(-2.05%)
Jan 17, 2008 37.28 37.33 35.77 35.84 902,199 -1.27(-3.41%)
Jan 16, 2008 35.87 37.85 35.81 37.10 1,522,425 +0.99(+2.75%)
Jan 15, 2008 36.48 37.35 35.27 36.11 1,405,321 -0.70(-1.91%)
Jan 14, 2008 37.16 37.48 36.64 36.82 750,858 -0.28(-0.76%)
Jan 11, 2008 37.11 37.56 36.63 37.10 765,124 -0.30(-0.81%)
Jan 10, 2008 36.99 37.76 36.72 37.40 901,364 +0.19(+0.52%)
Jan 09, 2008 36.70 37.27 36.21 37.20 1,096,103 +0.47(+1.27%)
Jan 08, 2008 37.71 37.93 36.74 36.74 1,040,775 -0.70(-1.86%)
Jan 07, 2008 36.92 37.58 36.64 37.43 1,035,178 +0.65(+1.76%)
Jan 04, 2008 37.90 38.04 36.66 36.79 1,558,331 -1.55(-4.05%)
Jan 03, 2008 39.58 39.65 38.30 38.34 1,311,452 -1.24(-3.12%)
Jan 02, 2008 40.46 40.62 37.39 39.58 1,678,235 -1.33(-3.25%)
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.