MAN Historical Prices | ManpowerGroup Common Stock Stock

STI

0.49%

ManpowerGroup Inc. (MAN)

-NYSE

56.82 19 Jun 04:02 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	56.35	56.54	55.69	56.01	327,000	56.01
14 Jun 2013	53.37	56.51	53.37	55.87	355,000	55.87
13 Jun 2013	54.46	56.68	54.15	56.47	490,700	56.47
12 Jun 2013	55.93	55.94	54.29	54.43	357,100	54.43
11 Jun 2013	55.73	56.35	55.26	55.28	442,500	55.28
10 Jun 2013	57.18	57.20	56.01	56.70	237,100	56.70
7 Jun 2013	56.30	57.14	55.67	56.99	345,800	56.99
6 Jun 2013	54.63	55.92	54.63	55.92	279,700	55.92
5 Jun 2013	55.68	55.68	54.21	54.75	344,500	54.75
4 Jun 2013	56.92	57.27	55.49	55.92	286,000	55.92
3 Jun 2013	57.55	57.55	55.39	56.91	572,700	56.91
31 May 2013	55.95	57.47	55.76	57.27	779,700	57.27
30 May 2013	56.09	56.52	55.55	56.36	352,400	56.36
May 30, 2013	0.46 Dividend
29 May 2013	57.39	57.60	56.19	56.43	404,700	55.97
28 May 2013	57.30	57.57	56.87	57.50	340,100	57.03
24 May 2013	56.71	57.03	56.05	56.45	370,600	55.99
23 May 2013	57.56	57.71	56.95	57.20	698,100	56.73
22 May 2013	58.20	58.99	57.76	58.23	979,900	57.76
21 May 2013	57.86	58.34	57.43	58.15	508,500	57.68
20 May 2013	57.88	58.45	57.62	57.78	322,800	57.31
17 May 2013	57.69	58.38	57.69	58.15	432,600	57.68
16 May 2013	57.17	57.64	56.72	57.38	611,900	56.91
15 May 2013	56.39	57.43	56.26	57.43	553,200	56.96
14 May 2013	55.09	56.90	55.09	56.85	710,600	56.39
13 May 2013	55.66	55.66	54.75	55.16	413,000	54.71
10 May 2013	54.80	55.83	54.80	55.76	386,500	55.31
9 May 2013	54.84	55.06	54.45	54.80	531,100	54.35
8 May 2013	54.11	54.79	54.01	54.59	439,800	54.14
7 May 2013	53.51	54.28	53.48	54.28	462,000	53.84
6 May 2013	52.84	53.45	52.59	53.34	336,700	52.91
3 May 2013	52.32	53.84	52.23	52.73	605,500	52.30
2 May 2013	51.46	51.83	51.06	51.45	754,700	51.03
1 May 2013	52.59	52.88	51.23	51.27	787,600	50.85
30 Apr 2013	52.71	53.16	52.48	53.16	642,900	52.73
29 Apr 2013	52.40	52.78	51.84	52.64	621,200	52.21
26 Apr 2013	52.21	52.37	51.79	52.06	488,600	51.64
25 Apr 2013	51.64	52.90	51.36	52.33	932,200	51.90
24 Apr 2013	53.35	53.41	50.94	51.50	1,122,300	51.08
23 Apr 2013	53.71	54.21	53.06	53.31	779,500	52.88
22 Apr 2013	53.93	53.93	51.91	53.02	992,500	52.59
19 Apr 2013	56.24	57.75	53.13	53.57	2,099,200	53.13
18 Apr 2013	51.97	52.17	51.01	51.51	997,300	51.09
17 Apr 2013	53.12	53.12	51.49	51.83	793,900	51.41
16 Apr 2013	53.53	53.75	52.99	53.65	531,200	53.21
15 Apr 2013	55.22	55.30	52.73	52.99	617,600	52.56
12 Apr 2013	55.78	55.96	55.36	55.61	464,700	55.16
11 Apr 2013	55.64	56.09	55.20	56.02	360,100	55.56
10 Apr 2013	53.89	55.58	53.89	55.52	519,000	55.07
9 Apr 2013	53.95	54.26	53.23	53.64	366,600	53.20
8 Apr 2013	53.39	54.20	53.27	54.10	287,300	53.66
5 Apr 2013	53.83	53.89	51.88	53.38	800,600	52.94
4 Apr 2013	54.75	55.11	54.41	54.95	459,800	54.50
3 Apr 2013	55.53	55.68	54.30	54.62	576,600	54.17
2 Apr 2013	56.94	57.04	55.34	55.59	355,100	55.14
1 Apr 2013	56.68	56.81	56.21	56.72	568,400	56.26
28 Mar 2013	56.37	56.81	56.01	56.72	501,500	56.26
27 Mar 2013	56.00	56.38	55.43	56.30	411,300	55.84
26 Mar 2013	56.22	56.74	56.19	56.49	469,200	56.03
25 Mar 2013	55.73	56.42	55.52	56.01	410,400	55.55
22 Mar 2013	55.14	55.65	54.95	55.54	469,000	55.09
21 Mar 2013	56.70	56.89	54.77	54.82	951,600	54.37
20 Mar 2013	56.38	57.33	56.20	57.18	662,000	56.71
19 Mar 2013	56.37	56.72	55.68	55.90	679,400	55.44
18 Mar 2013	56.00	57.01	55.54	56.04	1,054,100	55.58
15 Mar 2013	57.10	57.32	56.42	57.04	645,400	56.58
14 Mar 2013	57.24	57.32	56.70	57.31	399,200	56.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MAN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ManpowerGroup Inc. (MAN)