NYSE - Nasdaq Real Time Price USD

ManpowerGroup Inc. (MAN)

Time to buy MAN?

43.97

0.00

(0.00%)

At close: 4:00:02 PM EDT

43.67

-0.31

(-0.70%)

After hours: 4:05:35 PM EDT

Time to buy MAN?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	43.41	44.05	43.27	43.97	43.97	383,892
May 16, 2025	43.38	44.28	43.25	43.97	43.97	1,784,800
May 15, 2025	42.80	43.35	42.46	43.34	43.34	593,400
May 14, 2025	43.59	43.59	42.89	42.98	42.98	942,000
May 13, 2025	44.16	44.23	43.23	43.81	43.81	608,400
May 12, 2025	43.41	44.30	43.04	44.18	44.18	774,300
May 9, 2025	41.72	41.98	41.14	41.39	41.39	669,400
May 8, 2025	39.00	41.63	38.95	41.41	41.41	1,006,200
May 7, 2025	39.40	39.42	38.10	38.37	38.37	1,114,600
May 6, 2025	40.35	40.58	38.66	38.85	38.85	1,371,200
May 5, 2025	40.95	42.83	40.72	40.77	40.77	1,324,400
May 2, 2025	43.39	44.51	43.15	44.25	44.25	1,057,200
May 1, 2025	42.87	43.82	42.59	42.72	42.72	1,246,000
Apr 30, 2025	42.37	43.17	41.79	43.07	43.07	1,789,800
Apr 29, 2025	41.96	42.60	41.35	42.56	42.56	1,253,400
Apr 28, 2025	42.56	42.94	41.45	42.30	42.30	864,200
Apr 25, 2025	41.50	42.54	40.92	42.43	42.43	853,800
Apr 24, 2025	42.01	42.33	41.20	41.88	41.88	1,335,600
Apr 23, 2025	44.00	44.25	41.87	42.27	42.27	1,483,400
Apr 22, 2025	40.25	42.89	40.24	42.86	42.86	1,553,400
Apr 21, 2025	39.91	40.67	39.22	39.97	39.97	2,250,600
Apr 17, 2025	43.82	45.40	39.87	40.07	40.07	2,955,400
Apr 16, 2025	50.45	50.93	49.12	49.51	49.51	1,120,700
Apr 15, 2025	51.28	51.77	49.86	50.34	50.34	752,100
Apr 14, 2025	52.03	52.38	50.90	51.72	51.72	678,200
Apr 11, 2025	50.95	51.12	49.11	51.10	51.10	698,100
Apr 10, 2025	50.77	51.89	48.72	50.75	50.75	865,700
Apr 9, 2025	47.74	53.30	47.29	52.87	52.87	970,700
Apr 8, 2025	50.76	51.17	48.32	48.72	48.72	881,900
Apr 7, 2025	50.36	52.26	48.15	49.38	49.38	1,042,100
Apr 4, 2025	52.71	52.79	51.12	52.19	52.19	832,800
Apr 3, 2025	57.35	57.49	54.58	54.62	54.62	1,378,800
Apr 2, 2025	58.19	59.01	57.80	58.77	58.77	603,200
Apr 1, 2025	58.03	58.66	57.62	58.65	58.65	530,400
Mar 31, 2025	58.15	58.23	57.45	57.88	57.88	510,400
Mar 28, 2025	58.99	59.23	58.21	58.66	58.66	450,100
Mar 27, 2025	58.71	59.54	58.35	59.34	59.34	526,600
Mar 26, 2025	57.99	59.00	57.59	58.58	58.58	473,000
Mar 25, 2025	58.57	58.88	57.64	57.82	57.82	554,700
Mar 24, 2025	58.21	59.11	57.97	58.51	58.51	550,600
Mar 21, 2025	58.71	58.76	57.10	57.68	57.68	1,525,800
Mar 20, 2025	59.91	60.45	58.71	59.07	59.07	790,700
Mar 19, 2025	60.74	61.09	59.58	60.35	60.35	582,100
Mar 18, 2025	60.04	60.99	59.91	60.71	60.71	646,300
Mar 17, 2025	60.47	61.31	59.85	60.03	60.03	687,400
Mar 14, 2025	58.86	60.54	58.73	60.22	60.22	905,000
Mar 13, 2025	58.58	59.97	58.00	58.48	58.48	632,000
Mar 12, 2025	59.56	60.47	58.16	58.62	58.62	704,100
Mar 11, 2025	61.49	61.58	59.75	59.89	59.89	952,900
Mar 10, 2025	62.53	63.35	61.11	61.18	61.18	1,114,100
Mar 7, 2025	61.63	63.34	61.59	62.66	62.66	1,601,200
Mar 6, 2025	58.34	62.44	58.19	62.02	62.02	1,740,300
Mar 5, 2025	57.66	59.42	57.55	58.61	58.61	1,233,700
Mar 4, 2025	57.08	58.32	56.72	57.35	57.35	1,167,500
Mar 3, 2025	57.76	58.49	57.13	57.55	57.55	1,131,700
Feb 28, 2025	55.62	57.86	55.55	57.63	57.63	1,394,300
Feb 27, 2025	56.68	56.68	55.65	55.83	55.83	978,400
Feb 26, 2025	54.88	58.16	54.84	57.03	57.03	1,254,200
Feb 25, 2025	54.62	55.01	54.43	54.61	54.61	385,300
Feb 24, 2025	53.84	54.49	53.31	54.31	54.31	612,700
Feb 21, 2025	55.15	55.17	53.67	53.77	53.77	722,100
Feb 20, 2025	54.91	55.40	54.85	54.95	54.95	409,500
Feb 19, 2025	54.14	55.20	53.71	54.96	54.96	524,900
Feb 18, 2025	55.24	55.29	54.08	54.64	54.64	547,800
Feb 14, 2025	55.63	56.05	55.04	55.24	55.24	547,300
Feb 13, 2025	55.76	55.99	55.10	55.19	55.19	413,600
Feb 12, 2025	55.77	55.90	55.10	55.30	55.30	646,500
Feb 11, 2025	55.50	56.46	55.45	56.39	56.39	716,500
Feb 10, 2025	57.67	57.73	55.44	55.69	55.69	942,600
Feb 7, 2025	57.12	57.20	56.48	57.05	57.05	523,600
Feb 6, 2025	58.50	58.70	57.04	57.06	57.06	583,400
Feb 5, 2025	59.13	59.20	57.89	58.19	58.19	566,100
Feb 4, 2025	58.40	59.38	58.29	58.99	58.99	807,200
Feb 3, 2025	59.04	59.70	57.45	58.44	58.44	968,500
Jan 31, 2025	60.25	60.95	59.53	60.22	60.22	2,041,800
Jan 30, 2025	60.60	61.79	58.69	60.71	60.71	1,530,100
Jan 29, 2025	60.21	60.74	59.97	60.38	60.38	1,012,900
Jan 28, 2025	60.71	61.47	59.63	60.23	60.23	659,300
Jan 27, 2025	60.70	61.41	60.04	60.81	60.81	923,200
Jan 24, 2025	60.67	60.86	60.02	60.39	60.39	596,700
Jan 23, 2025	60.31	60.99	60.01	60.85	60.85	560,200
Jan 22, 2025	60.47	60.97	59.99	60.24	60.24	520,400
Jan 21, 2025	60.41	61.27	60.39	60.74	60.74	648,700
Jan 17, 2025	59.95	60.16	59.32	59.54	59.54	473,400
Jan 16, 2025	58.51	59.41	58.38	59.34	59.34	647,400
Jan 15, 2025	58.80	59.49	58.15	59.02	59.02	709,400
Jan 14, 2025	56.87	57.58	56.15	57.41	57.41	472,400
Jan 13, 2025	54.24	56.31	53.73	56.28	56.28	1,002,500
Jan 10, 2025	54.48	54.90	53.70	54.52	54.52	582,500
Jan 8, 2025	55.93	55.93	54.88	55.35	55.35	633,200
Jan 7, 2025	56.92	57.47	56.32	56.58	56.58	761,100
Jan 6, 2025	57.73	58.10	56.40	56.64	56.64	528,100
Jan 3, 2025	56.64	57.85	56.31	57.71	57.71	473,500
Jan 2, 2025	57.93	58.52	56.80	57.04	57.04	579,800
Dec 31, 2024	57.03	57.86	56.48	57.72	57.72	703,800
Dec 30, 2024	56.91	57.26	56.11	56.83	56.83	786,000
Dec 27, 2024	57.51	58.17	56.94	57.19	57.19	397,200
Dec 26, 2024	56.60	57.95	56.60	57.65	57.65	660,300
Dec 24, 2024	56.86	57.29	56.67	56.98	56.98	243,600
Dec 23, 2024	56.83	57.90	56.46	56.82	56.82	709,500
Dec 20, 2024	56.25	57.74	55.87	56.94	56.94	3,400,300
Dec 19, 2024	57.28	57.67	56.28	56.90	56.90	806,000
Dec 18, 2024	59.05	59.59	57.04	57.20	57.20	656,100
Dec 17, 2024	58.84	59.67	58.74	59.00	59.00	602,500
Dec 16, 2024	60.46	61.18	59.32	59.36	59.36	611,900
Dec 13, 2024	60.65	61.21	59.87	61.18	61.18	594,900
Dec 12, 2024	60.94	61.16	59.96	60.84	60.84	796,800
Dec 11, 2024	61.95	62.20	60.78	61.00	61.00	868,400
Dec 10, 2024	62.19	62.54	61.24	61.90	61.90	599,300
Dec 9, 2024	61.83	62.84	60.96	62.32	62.32	893,100
Dec 6, 2024	62.84	62.97	60.97	61.36	61.36	588,600
Dec 5, 2024	62.61	62.77	61.76	62.22	62.22	558,300
Dec 4, 2024	62.22	63.26	62.02	62.75	62.75	678,800
Dec 3, 2024	63.20	63.20	62.28	62.35	62.35	489,100
Dec 2, 2024	1.54 Dividend
Dec 2, 2024	62.96	63.88	62.56	63.20	63.20	774,900
Nov 29, 2024	64.40	64.82	63.87	64.37	62.83	299,300
Nov 27, 2024	64.72	65.10	64.14	64.56	63.02	403,400
Nov 26, 2024	64.44	64.61	63.69	64.14	62.61	545,200
Nov 25, 2024	63.47	65.17	63.30	64.77	63.22	651,000
Nov 22, 2024	61.10	62.79	61.10	62.48	60.99	536,400
Nov 21, 2024	60.48	60.88	60.24	60.80	59.35	378,900
Nov 20, 2024	60.12	60.40	59.35	60.39	58.95	524,100
Nov 19, 2024	61.42	61.57	60.15	60.39	58.95	530,900
Nov 18, 2024	61.71	62.41	61.52	62.23	60.74	453,700
Nov 15, 2024	63.50	63.50	61.35	61.70	60.22	654,500
Nov 14, 2024	63.72	63.77	62.82	63.15	61.64	334,300
Nov 13, 2024	63.67	64.10	63.46	63.79	62.26	394,200
Nov 12, 2024	64.02	64.43	63.33	63.41	61.89	536,600
Nov 11, 2024	64.77	65.45	64.16	64.49	62.95	494,000
Nov 8, 2024	65.11	65.20	63.93	64.37	62.83	570,600
Nov 7, 2024	65.66	66.50	64.96	65.27	63.71	496,800
Nov 6, 2024	66.08	66.08	63.92	65.80	64.23	710,300
Nov 5, 2024	63.30	63.67	62.91	63.41	61.89	482,100
Nov 4, 2024	63.37	63.92	63.11	63.57	62.05	584,600
Nov 1, 2024	63.13	63.74	62.79	63.30	61.79	633,400
Oct 31, 2024	63.52	63.91	62.84	62.85	61.35	668,300
Oct 30, 2024	62.93	64.26	62.93	63.66	62.14	719,800
Oct 29, 2024	63.52	63.85	62.97	63.20	61.69	656,800
Oct 28, 2024	63.54	64.24	63.28	63.87	62.34	833,700
Oct 25, 2024	63.56	64.12	62.79	62.91	61.40	782,600
Oct 24, 2024	63.55	64.24	62.51	63.62	62.10	1,110,600
Oct 23, 2024	61.88	62.75	61.73	62.28	60.79	667,200
Oct 22, 2024	62.50	63.07	61.53	62.84	61.34	893,900
Oct 21, 2024	64.95	64.95	62.12	62.59	61.09	1,058,900
Oct 18, 2024	66.71	67.22	64.35	65.25	63.69	1,252,700
Oct 17, 2024	70.58	70.58	65.81	67.05	65.45	2,026,400
Oct 16, 2024	72.54	75.17	72.54	74.30	72.52	941,300
Oct 15, 2024	72.48	73.52	71.98	72.00	70.28	383,200
Oct 14, 2024	71.48	72.32	71.12	72.27	70.54	395,100
Oct 11, 2024	70.34	71.75	70.34	71.55	69.84	421,900
Oct 10, 2024	70.22	70.90	69.71	70.13	68.45	508,400
Oct 9, 2024	70.93	71.54	70.54	70.72	69.03	432,200
Oct 8, 2024	70.96	71.53	70.64	71.32	69.61	496,400
Oct 7, 2024	71.03	71.09	70.56	70.80	69.11	363,900
Oct 4, 2024	71.35	71.67	70.45	71.41	69.70	415,200
Oct 3, 2024	70.89	71.17	70.11	70.42	68.74	440,500
Oct 2, 2024	72.28	72.59	71.09	71.40	69.69	527,100
Oct 1, 2024	73.34	73.34	71.84	72.62	70.88	359,200
Sep 30, 2024	73.00	73.96	73.00	73.52	71.76	374,700
Sep 27, 2024	73.87	74.57	73.19	73.28	71.53	319,000
Sep 26, 2024	72.72	73.77	72.72	73.14	71.39	432,200
Sep 25, 2024	73.92	73.92	71.92	72.07	70.35	344,200
Sep 24, 2024	74.18	74.50	73.79	73.87	72.10	569,400
Sep 23, 2024	74.38	75.03	73.67	73.82	72.05	671,000
Sep 20, 2024	75.39	75.39	73.71	73.71	71.95	2,068,800
Sep 19, 2024	75.02	75.57	74.43	75.18	73.38	354,100
Sep 18, 2024	73.10	75.41	72.74	73.50	71.74	388,800
Sep 17, 2024	72.36	73.61	72.36	73.10	71.35	257,600
Sep 16, 2024	71.97	72.43	71.44	71.91	70.19	258,300
Sep 13, 2024	70.88	71.75	70.84	71.46	69.75	177,800
Sep 12, 2024	69.90	70.47	68.93	69.73	68.06	354,300
Sep 11, 2024	69.74	69.82	68.45	69.49	67.83	298,500
Sep 10, 2024	69.79	70.47	69.40	70.35	68.67	239,900
Sep 9, 2024	69.57	71.02	68.97	70.00	68.33	400,400
Sep 6, 2024	71.58	71.83	69.38	69.57	67.91	228,100
Sep 5, 2024	72.46	72.46	71.25	71.60	69.89	242,600
Sep 4, 2024	71.65	72.54	71.65	72.51	70.78	249,100
Sep 3, 2024	73.29	74.23	71.61	71.94	70.22	318,400
Aug 30, 2024	73.15	73.98	72.82	73.92	72.15	258,400
Aug 29, 2024	73.70	74.17	72.98	73.01	71.26	171,800
Aug 28, 2024	73.04	74.00	72.57	73.05	71.30	229,600
Aug 27, 2024	73.23	73.60	72.57	73.25	71.50	174,500
Aug 26, 2024	73.98	74.46	73.55	73.61	71.85	209,400
Aug 23, 2024	71.64	73.69	71.53	73.31	71.56	210,100
Aug 22, 2024	71.94	71.94	71.18	71.40	69.69	184,600
Aug 21, 2024	71.13	71.58	70.37	71.52	69.81	241,900
Aug 20, 2024	71.50	71.50	70.22	70.41	68.73	207,400
Aug 19, 2024	70.98	71.75	70.45	71.57	69.86	294,500
Aug 16, 2024	70.22	71.44	70.22	70.86	69.16	337,300
Aug 15, 2024	71.09	71.96	70.24	70.48	68.79	452,800
Aug 14, 2024	71.50	72.43	70.00	70.29	68.61	352,300
Aug 13, 2024	69.77	71.51	69.63	71.02	69.32	205,800
Aug 12, 2024	70.18	70.48	68.75	69.29	67.63	318,700
Aug 9, 2024	71.04	71.08	69.74	70.11	68.43	248,100
Aug 8, 2024	69.70	71.45	69.70	71.14	69.44	293,700
Aug 7, 2024	71.90	72.39	69.23	69.28	67.62	305,400
Aug 6, 2024	69.87	71.92	69.76	71.15	69.45	425,900
Aug 5, 2024	71.24	71.45	69.32	69.97	68.30	358,200
Aug 2, 2024	72.91	73.11	71.98	72.83	71.09	365,200
Aug 1, 2024	76.69	76.88	73.07	74.34	72.56	491,800
Jul 31, 2024	77.33	77.85	76.56	76.58	74.75	343,200
Jul 30, 2024	75.81	77.56	75.13	77.13	75.28	453,100
Jul 29, 2024	74.82	75.81	74.60	75.36	73.56	331,200
Jul 26, 2024	74.85	75.43	74.00	74.81	73.02	324,700
Jul 25, 2024	72.66	74.72	72.24	74.09	72.32	551,200
Jul 24, 2024	71.88	73.32	71.51	72.67	70.93	546,000
Jul 23, 2024	72.12	72.91	71.64	71.90	70.18	496,600
Jul 22, 2024	71.70	72.82	70.81	72.52	70.79	451,300
Jul 19, 2024	73.32	73.50	70.79	71.44	69.73	644,300
Jul 18, 2024	72.16	78.22	72.16	73.34	71.59	821,300
Jul 17, 2024	72.61	74.28	71.78	74.19	72.42	842,100
Jul 16, 2024	70.51	72.87	70.51	72.71	70.97	576,100
Jul 15, 2024	69.60	71.10	69.60	70.23	68.55	536,700
Jul 12, 2024	69.66	70.24	69.07	69.60	67.93	393,900
Jul 11, 2024	67.98	69.19	67.86	68.89	67.24	408,700
Jul 10, 2024	66.50	67.40	66.39	66.89	65.29	433,100
Jul 9, 2024	70.23	70.23	66.03	66.26	64.67	740,800
Jul 8, 2024	69.28	70.83	69.28	70.54	68.85	426,100
Jul 5, 2024	69.36	69.64	68.18	68.67	67.03	648,400
Jul 3, 2024	69.31	69.93	69.11	69.71	68.04	325,400
Jul 2, 2024	69.25	69.72	69.00	69.21	67.55	359,900
Jul 1, 2024	69.82	70.07	68.65	69.44	67.78	407,600
Jun 28, 2024	70.00	70.12	69.05	69.80	68.13	636,200
Jun 27, 2024	69.87	70.25	69.07	69.57	67.91	503,300
Jun 26, 2024	71.00	71.00	69.31	69.63	67.96	562,900
Jun 25, 2024	72.57	72.68	71.30	71.72	70.00	381,400
Jun 24, 2024	72.42	74.30	72.35	72.89	71.15	417,100
Jun 21, 2024	72.24	72.40	71.66	72.40	70.67	847,800
Jun 20, 2024	71.44	72.60	71.35	71.99	70.27	321,800
Jun 18, 2024	71.84	72.17	71.27	71.80	70.08	331,600
Jun 17, 2024	71.75	72.39	71.00	71.71	69.99	445,600
Jun 14, 2024	72.71	72.72	71.28	71.94	70.22	385,100
Jun 13, 2024	73.69	73.80	73.00	73.50	71.74	352,900
Jun 12, 2024	71.82	73.73	71.82	73.48	71.72	435,700
Jun 11, 2024	71.43	71.64	70.37	70.86	69.16	603,800
Jun 10, 2024	70.77	71.38	70.28	70.37	68.69	424,700
Jun 7, 2024	71.43	71.86	71.00	71.57	69.86	242,800
Jun 6, 2024	72.16	72.36	71.82	72.00	70.28	450,500
Jun 5, 2024	72.85	72.85	71.77	72.38	70.65	255,200
Jun 4, 2024	73.12	73.75	72.62	72.85	71.11	418,900
Jun 3, 2024	1.54 Dividend
Jun 3, 2024	74.62	74.62	73.08	73.71	71.95	452,900
May 31, 2024	73.54	74.78	73.52	74.62	71.33	507,800
May 30, 2024	72.51	73.24	72.18	73.22	69.99	287,300
May 29, 2024	73.59	73.83	72.22	72.30	69.11	318,300
May 28, 2024	74.86	75.17	74.16	74.35	71.07	434,500
May 24, 2024	75.19	75.19	74.26	74.66	71.37	307,900
May 23, 2024	74.91	75.26	74.51	74.65	71.36	446,300
May 22, 2024	74.12	74.74	73.76	74.10	70.83	412,300
May 21, 2024	75.67	75.88	73.62	74.25	70.98	382,900
May 20, 2024	76.86	76.86	75.87	75.95	72.60	363,200

RHI Robert Half Inc.

48.16

+0.35%

KELYA Kelly Services, Inc.

12.54

+0.68%

RAND.AS Randstad N.V.

37.84

-0.84%

TBI TrueBlue, Inc.

6.00

+7.14%

HQI HireQuest, Inc.

9.51

-2.36%

KFRC Kforce Inc.

41.96

-0.31%

KFY Korn Ferry

68.72

+0.41%

0NW2.IL Randstad N.V.

38.17

-0.17%

AHEXY Adecco Group AG

14.06

+0.50%

RWA.L Robert Walters plc

220.00

+0.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ManpowerGroup Inc. (MAN)

Related Tickers