Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,099.46 -2,563.42 (-3.85%) CMC Crypto 200
1,358.07 -24.51 (-1.77%)
ManpowerGroup Inc. (MAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 76.28 | 77.14 | 73.17 | 77.10 | 77.10 | 422,900 |
| 23 Apr 2024 | 75.56 | 76.77 | 75.41 | 76.44 | 76.44 | 331,200 |
| 22 Apr 2024 | 75.49 | 76.40 | 74.71 | 75.65 | 75.65 | 414,700 |
| 19 Apr 2024 | 74.12 | 74.96 | 73.59 | 74.84 | 74.84 | 534,300 |
| 18 Apr 2024 | 75.92 | 75.92 | 72.97 | 74.03 | 74.03 | 1,350,800 |
| 17 Apr 2024 | 70.49 | 71.43 | 69.95 | 70.07 | 70.07 | 659,400 |
| 16 Apr 2024 | 69.97 | 70.25 | 69.26 | 69.97 | 69.97 | 421,400 |
| 15 Apr 2024 | 71.50 | 71.95 | 70.39 | 70.56 | 70.56 | 326,300 |
| 12 Apr 2024 | 71.64 | 72.11 | 71.07 | 71.13 | 71.13 | 349,800 |
| 11 Apr 2024 | 73.17 | 73.46 | 72.22 | 72.39 | 72.39 | 290,800 |
| 10 Apr 2024 | 74.74 | 74.74 | 72.51 | 72.86 | 72.86 | 302,700 |
| 09 Apr 2024 | 75.88 | 76.83 | 75.88 | 76.11 | 76.11 | 443,200 |
| 08 Apr 2024 | 74.67 | 75.68 | 74.67 | 75.39 | 75.39 | 302,300 |
| 05 Apr 2024 | 73.42 | 74.43 | 73.20 | 74.23 | 74.23 | 307,500 |
| 04 Apr 2024 | 74.58 | 75.46 | 73.54 | 73.62 | 73.62 | 255,200 |
| 03 Apr 2024 | 72.81 | 74.02 | 72.26 | 73.94 | 73.94 | 533,600 |
| 02 Apr 2024 | 74.87 | 75.39 | 74.11 | 74.18 | 74.18 | 376,900 |
| 01 Apr 2024 | 77.67 | 77.67 | 75.49 | 75.51 | 75.51 | 330,200 |
| 28 Mar 2024 | 76.57 | 77.88 | 76.35 | 77.64 | 77.64 | 497,800 |
| 27 Mar 2024 | 75.33 | 76.40 | 75.02 | 76.37 | 76.37 | 275,000 |
| 26 Mar 2024 | 74.45 | 75.03 | 73.93 | 74.83 | 74.83 | 378,100 |
| 25 Mar 2024 | 74.03 | 74.56 | 73.75 | 74.26 | 74.26 | 167,400 |
| 22 Mar 2024 | 75.40 | 75.40 | 73.96 | 74.03 | 74.03 | 200,600 |
| 21 Mar 2024 | 75.00 | 75.44 | 74.90 | 75.13 | 75.13 | 238,400 |
| 20 Mar 2024 | 72.62 | 74.71 | 72.54 | 74.68 | 74.68 | 398,500 |
| 19 Mar 2024 | 73.36 | 74.18 | 72.81 | 72.84 | 72.84 | 429,700 |
| 18 Mar 2024 | 72.84 | 73.66 | 72.58 | 73.63 | 73.63 | 515,100 |
| 15 Mar 2024 | 71.96 | 73.51 | 71.96 | 72.81 | 72.81 | 971,500 |
| 14 Mar 2024 | 74.00 | 74.46 | 72.05 | 72.32 | 72.32 | 392,700 |
| 13 Mar 2024 | 74.28 | 75.21 | 74.22 | 74.42 | 74.42 | 293,700 |
| 12 Mar 2024 | 73.76 | 75.03 | 73.61 | 74.28 | 74.28 | 286,000 |
| 11 Mar 2024 | 75.01 | 75.35 | 73.83 | 74.00 | 74.00 | 351,000 |
| 08 Mar 2024 | 75.60 | 75.94 | 75.02 | 75.03 | 75.03 | 216,500 |
| 07 Mar 2024 | 73.90 | 75.06 | 73.78 | 75.04 | 75.04 | 271,700 |
| 06 Mar 2024 | 73.03 | 73.62 | 72.39 | 73.59 | 73.59 | 359,800 |
| 05 Mar 2024 | 73.46 | 74.24 | 72.36 | 72.49 | 72.49 | 298,000 |
| 04 Mar 2024 | 73.40 | 74.29 | 73.22 | 73.77 | 73.77 | 378,600 |
| 01 Mar 2024 | 72.47 | 73.55 | 72.18 | 73.31 | 73.31 | 468,600 |
| 29 Feb 2024 | 73.37 | 73.64 | 71.68 | 72.16 | 72.16 | 811,400 |
| 28 Feb 2024 | 72.34 | 73.65 | 72.34 | 72.84 | 72.84 | 489,700 |
| 27 Feb 2024 | 72.50 | 73.02 | 72.06 | 72.75 | 72.75 | 515,600 |
| 26 Feb 2024 | 72.11 | 72.56 | 71.97 | 72.35 | 72.35 | 365,900 |
| 23 Feb 2024 | 71.74 | 72.66 | 71.29 | 72.35 | 72.35 | 408,600 |
| 22 Feb 2024 | 71.83 | 72.08 | 71.06 | 71.74 | 71.74 | 357,700 |
| 21 Feb 2024 | 71.09 | 71.72 | 70.78 | 71.71 | 71.71 | 349,300 |
| 20 Feb 2024 | 69.79 | 71.69 | 69.79 | 71.40 | 71.40 | 354,800 |
| 16 Feb 2024 | 71.88 | 72.00 | 70.33 | 70.35 | 70.35 | 350,300 |
| 15 Feb 2024 | 70.71 | 72.39 | 70.71 | 72.11 | 72.11 | 249,800 |
| 14 Feb 2024 | 71.01 | 71.12 | 69.95 | 70.51 | 70.51 | 656,600 |
| 13 Feb 2024 | 72.60 | 72.60 | 70.19 | 70.55 | 70.55 | 282,000 |
| 12 Feb 2024 | 73.14 | 74.31 | 72.96 | 73.99 | 73.99 | 217,000 |
| 09 Feb 2024 | 72.96 | 73.02 | 71.89 | 72.93 | 72.93 | 215,500 |
| 08 Feb 2024 | 72.39 | 72.99 | 71.75 | 72.93 | 72.93 | 242,000 |
| 07 Feb 2024 | 73.79 | 73.98 | 72.33 | 72.39 | 72.39 | 329,200 |
| 06 Feb 2024 | 73.11 | 73.86 | 73.00 | 73.73 | 73.73 | 238,400 |
| 05 Feb 2024 | 73.46 | 73.46 | 72.39 | 73.06 | 73.06 | 280,800 |
| 02 Feb 2024 | 73.56 | 74.39 | 73.36 | 74.02 | 74.02 | 320,900 |
| 01 Feb 2024 | 74.47 | 74.47 | 72.22 | 74.14 | 74.14 | 511,100 |
| 31 Jan 2024 | 76.53 | 76.94 | 72.52 | 74.14 | 74.14 | 856,700 |
| 30 Jan 2024 | 70.83 | 77.95 | 70.83 | 77.06 | 77.06 | 532,900 |
| 29 Jan 2024 | 76.67 | 76.73 | 75.80 | 76.50 | 76.50 | 440,800 |
| 26 Jan 2024 | 76.04 | 76.91 | 75.75 | 76.90 | 76.90 | 358,900 |
| 25 Jan 2024 | 76.06 | 76.68 | 75.32 | 75.49 | 75.49 | 644,500 |
| 24 Jan 2024 | 76.63 | 76.63 | 75.53 | 75.90 | 75.90 | 550,700 |
| 23 Jan 2024 | 76.83 | 77.24 | 75.92 | 76.00 | 76.00 | 543,600 |
| 22 Jan 2024 | 76.15 | 76.63 | 75.49 | 76.15 | 76.15 | 771,800 |
| 19 Jan 2024 | 76.28 | 76.57 | 75.46 | 76.05 | 76.05 | 292,700 |
| 18 Jan 2024 | 76.27 | 76.55 | 75.76 | 76.09 | 76.09 | 333,600 |
| 17 Jan 2024 | 75.92 | 76.54 | 75.30 | 75.88 | 75.88 | 278,700 |
| 16 Jan 2024 | 76.32 | 76.60 | 75.81 | 76.54 | 76.54 | 194,000 |
| 12 Jan 2024 | 77.20 | 77.40 | 76.39 | 76.91 | 76.91 | 210,000 |
| 11 Jan 2024 | 76.33 | 76.77 | 75.45 | 76.34 | 76.34 | 259,500 |
| 10 Jan 2024 | 75.69 | 76.69 | 75.37 | 76.40 | 76.40 | 291,100 |
| 09 Jan 2024 | 76.74 | 76.82 | 75.78 | 76.24 | 76.24 | 400,800 |
| 08 Jan 2024 | 76.36 | 77.97 | 76.36 | 77.85 | 77.85 | 239,900 |
| 05 Jan 2024 | 76.19 | 77.22 | 75.45 | 76.67 | 76.67 | 567,600 |
| 04 Jan 2024 | 76.89 | 77.88 | 76.77 | 77.68 | 77.68 | 279,800 |
| 03 Jan 2024 | 78.55 | 78.55 | 77.18 | 77.28 | 77.28 | 198,700 |
| 02 Jan 2024 | 79.24 | 80.03 | 78.71 | 79.12 | 79.12 | 193,600 |
| 29 Dec 2023 | 79.70 | 80.10 | 79.22 | 79.47 | 79.47 | 305,600 |
| 28 Dec 2023 | 79.50 | 80.25 | 79.50 | 79.74 | 79.74 | 166,900 |
| 27 Dec 2023 | 79.65 | 80.19 | 79.38 | 79.70 | 79.70 | 213,200 |
| 26 Dec 2023 | 79.50 | 79.58 | 78.79 | 79.39 | 79.39 | 146,000 |
| 22 Dec 2023 | 79.23 | 79.91 | 79.23 | 79.27 | 79.27 | 167,100 |
| 21 Dec 2023 | 78.44 | 78.85 | 77.96 | 78.78 | 78.78 | 193,400 |
| 20 Dec 2023 | 79.38 | 80.12 | 77.94 | 78.04 | 78.04 | 209,100 |
| 19 Dec 2023 | 79.45 | 79.64 | 78.71 | 79.58 | 79.58 | 238,900 |
| 18 Dec 2023 | 79.83 | 79.91 | 78.66 | 78.98 | 78.98 | 172,000 |
| 15 Dec 2023 | 79.75 | 79.99 | 78.83 | 79.23 | 79.23 | 589,600 |
| 14 Dec 2023 | 77.16 | 80.01 | 77.03 | 79.62 | 79.62 | 430,100 |
| 13 Dec 2023 | 75.36 | 76.28 | 73.89 | 76.09 | 76.09 | 495,000 |
| 12 Dec 2023 | 76.50 | 76.50 | 75.59 | 75.67 | 75.67 | 203,200 |
| 11 Dec 2023 | 76.05 | 77.08 | 76.05 | 76.48 | 76.48 | 231,600 |
| 08 Dec 2023 | 76.23 | 76.61 | 75.79 | 76.20 | 76.20 | 175,500 |
| 07 Dec 2023 | 75.55 | 76.49 | 75.26 | 76.05 | 76.05 | 266,200 |
| 06 Dec 2023 | 76.29 | 76.61 | 75.31 | 75.52 | 75.52 | 188,700 |
| 05 Dec 2023 | 76.85 | 77.13 | 75.40 | 75.78 | 75.78 | 184,500 |
| 04 Dec 2023 | 75.50 | 77.42 | 75.33 | 77.26 | 77.26 | 277,000 |
| 01 Dec 2023 | 73.99 | 75.91 | 73.99 | 75.87 | 75.87 | 273,400 |
| 30 Nov 2023 | 74.00 | 74.64 | 73.47 | 74.21 | 74.21 | 445,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.