ManpowerGroup Inc (MAN) Historical Stock Data
75.27 ↓0.90 (-1.18%)
As of May 3, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, MAN is down -0.16% a day on average. There have been 16 days where ManpowerGroup Inc closed green and 14 days where MAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 75.46 | 76.17 | ↑$0.71 (0.94%) | 75.05 | 76.27 | 217.58K |
| 2024-05-01 | 75.63 | 75.17 | ↓$0.46 (-0.61%) | 74.48 | 76.13 | 393.50K |
| 2024-04-30 | 75.73 | 75.45 | ↓$0.28 (-0.37%) | 75.33 | 76.23 | 300.03K |
| 2024-04-29 | 75.85 | 76.16 | ↑$0.31 (0.41%) | 75.85 | 76.98 | 335.17K |
| 2024-04-26 | 76.02 | 75.85 | ↓$0.17 (-0.22%) | 75.61 | 76.55 | 298.06K |
| 2024-04-25 | 76.53 | 76.19 | ↓$0.34 (-0.44%) | 75.55 | 76.53 | 244.10K |
| 2024-04-24 | 76.28 | 77.10 | ↑$0.82 (1.07%) | 73.17 | 77.14 | 422.88K |
| 2024-04-23 | 75.56 | 76.44 | ↑$0.88 (1.16%) | 75.41 | 76.77 | 331.21K |
| 2024-04-22 | 75.49 | 75.65 | ↑$0.16 (0.21%) | 74.71 | 76.40 | 414.66K |
| 2024-04-19 | 74.12 | 74.84 | ↑$0.72 (0.97%) | 73.59 | 74.96 | 534.32K |
| 2024-04-18 | 75.92 | 74.03 | ↓$1.89 (-2.49%) | 72.98 | 75.92 | 1.35M |
| 2024-04-17 | 70.49 | 70.07 | ↓$0.42 (-0.60%) | 69.95 | 71.43 | 659.38K |
| 2024-04-16 | 69.97 | 69.97 | ↑$0.00 (0.00%) | 69.26 | 70.25 | 421.35K |
| 2024-04-15 | 71.50 | 70.56 | ↓$0.94 (-1.31%) | 70.39 | 71.95 | 326.33K |
| 2024-04-12 | 71.64 | 71.13 | ↓$0.51 (-0.71%) | 71.07 | 72.11 | 349.84K |
| 2024-04-11 | 73.17 | 72.39 | ↓$0.78 (-1.07%) | 72.23 | 73.46 | 290.85K |
| 2024-04-10 | 74.74 | 72.86 | ↓$1.88 (-2.52%) | 72.51 | 74.74 | 302.72K |
| 2024-04-09 | 75.88 | 76.11 | ↑$0.23 (0.30%) | 75.88 | 76.83 | 443.24K |
| 2024-04-08 | 74.67 | 75.39 | ↑$0.72 (0.96%) | 74.67 | 75.68 | 302.33K |
| 2024-04-05 | 73.42 | 74.23 | ↑$0.81 (1.10%) | 73.20 | 74.43 | 307.54K |
| 2024-04-04 | 74.58 | 73.62 | ↓$0.96 (-1.29%) | 73.54 | 75.46 | 255.15K |
| 2024-04-03 | 72.81 | 73.94 | ↑$1.13 (1.55%) | 72.26 | 74.02 | 533.65K |
| 2024-04-02 | 74.87 | 74.18 | ↓$0.69 (-0.92%) | 74.11 | 75.39 | 376.86K |
| 2024-04-01 | 77.67 | 75.51 | ↓$2.16 (-2.78%) | 75.49 | 77.67 | 330.16K |
| 2024-03-28 | 76.57 | 77.64 | ↑$1.07 (1.40%) | 76.35 | 77.88 | 497.82K |
| 2024-03-27 | 75.33 | 76.37 | ↑$1.04 (1.38%) | 75.02 | 76.40 | 274.99K |
| 2024-03-26 | 74.45 | 74.83 | ↑$0.38 (0.51%) | 73.93 | 75.03 | 378.11K |
| 2024-03-25 | 74.03 | 74.26 | ↑$0.23 (0.31%) | 73.75 | 74.56 | 167.39K |
| 2024-03-22 | 75.40 | 74.03 | ↓$1.37 (-1.82%) | 73.96 | 75.40 | 200.57K |
| 2024-03-21 | 75.00 | 75.13 | ↑$0.13 (0.17%) | 74.90 | 75.44 | 238.41K |
Create an account or log in to view more rows.
$MAN slap the ask.
$MAN we need one good push to moon this.
$MAN get ready bears and bulls
$MAN Let it go...
$MAN cant wait for next week
$MAN Price target here?
$MAN never selling
$MAN the catalyst we need !
$MAN Buy the dip
$MAN bounce it!!