ManpowerGroup Inc (MAN) Historical Stock Data
62.35 ↓0.85 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAN is down -0.11% a day on average. There have been 15 days where ManpowerGroup Inc closed green and 15 days where MAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 63.20 | 62.35 | ↓$0.85 (-1.34%) | 62.28 | 63.20 | 489.11K |
| 2024-12-02 | 62.96 | 63.20 | ↑$0.24 (0.38%) | 62.56 | 63.88 | 774.92K |
| 2024-11-29 | 64.40 | 64.37 | ↓$0.03 (-0.05%) | 63.87 | 64.82 | 299.30K |
| 2024-11-27 | 64.72 | 64.56 | ↓$0.16 (-0.25%) | 64.14 | 65.10 | 403.39K |
| 2024-11-26 | 64.44 | 64.14 | ↓$0.30 (-0.47%) | 63.69 | 64.61 | 545.21K |
| 2024-11-25 | 63.47 | 64.77 | ↑$1.30 (2.05%) | 63.30 | 65.17 | 650.98K |
| 2024-11-22 | 61.10 | 62.48 | ↑$1.38 (2.26%) | 61.10 | 62.79 | 536.39K |
| 2024-11-21 | 60.48 | 60.80 | ↑$0.32 (0.53%) | 60.24 | 60.88 | 378.88K |
| 2024-11-20 | 60.12 | 60.39 | ↑$0.27 (0.45%) | 59.35 | 60.40 | 524.09K |
| 2024-11-19 | 61.42 | 60.39 | ↓$1.03 (-1.68%) | 60.15 | 61.57 | 530.91K |
| 2024-11-18 | 61.71 | 62.23 | ↑$0.52 (0.84%) | 61.52 | 62.41 | 453.87K |
| 2024-11-15 | 63.50 | 61.70 | ↓$1.80 (-2.83%) | 61.35 | 63.50 | 654.49K |
| 2024-11-14 | 63.72 | 63.15 | ↓$0.57 (-0.89%) | 62.82 | 63.77 | 334.30K |
| 2024-11-13 | 63.67 | 63.79 | ↑$0.12 (0.19%) | 63.46 | 64.10 | 394.18K |
| 2024-11-12 | 64.02 | 63.41 | ↓$0.61 (-0.95%) | 63.33 | 64.43 | 536.64K |
| 2024-11-11 | 64.77 | 64.49 | ↓$0.28 (-0.43%) | 64.16 | 65.45 | 493.99K |
| 2024-11-08 | 65.11 | 64.37 | ↓$0.74 (-1.14%) | 63.93 | 65.20 | 570.63K |
| 2024-11-07 | 65.66 | 65.27 | ↓$0.39 (-0.59%) | 64.96 | 66.50 | 496.83K |
| 2024-11-06 | 66.08 | 65.80 | ↓$0.28 (-0.42%) | 63.92 | 66.08 | 710.30K |
| 2024-11-05 | 63.30 | 63.41 | ↑$0.11 (0.17%) | 62.91 | 63.67 | 482.11K |
| 2024-11-04 | 63.37 | 63.57 | ↑$0.20 (0.32%) | 63.11 | 63.92 | 584.87K |
| 2024-11-01 | 63.13 | 63.30 | ↑$0.17 (0.27%) | 62.79 | 63.74 | 633.36K |
| 2024-10-31 | 63.52 | 62.85 | ↓$0.67 (-1.05%) | 62.84 | 63.91 | 668.26K |
| 2024-10-30 | 62.93 | 63.66 | ↑$0.73 (1.16%) | 62.93 | 64.26 | 719.81K |
| 2024-10-29 | 63.52 | 63.20 | ↓$0.32 (-0.50%) | 62.97 | 63.85 | 656.80K |
| 2024-10-28 | 63.54 | 63.87 | ↑$0.33 (0.52%) | 63.28 | 64.24 | 833.67K |
| 2024-10-25 | 63.56 | 62.91 | ↓$0.65 (-1.02%) | 62.79 | 64.12 | 782.61K |
| 2024-10-24 | 63.55 | 63.62 | ↑$0.07 (0.11%) | 62.51 | 64.24 | 1.11M |
| 2024-10-23 | 61.88 | 62.28 | ↑$0.40 (0.65%) | 61.73 | 62.75 | 667.16K |
| 2024-10-22 | 62.50 | 62.84 | ↑$0.34 (0.54%) | 61.53 | 63.07 | 893.91K |
Create an account or log in to view more rows.
$MAN gap it slap it ask it !
$MAN why is there no volume? Is that suspicious?
$MAN We will not sell!
$MAN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MAN Overpower the algos!
$MAN come back next earning
$MAN the best advice has been no stop losses. Would have cost a fortune!!!
$MAN about to pop IMHO
$MAN slap the ask.
$MAN we need one good push to moon this.