NYSE - Delayed Quote
USD
ManpowerGroup Inc. (MAN)
45.75
-0.01
(-0.02%)
At close: October 28 at 4:00:02 PM EDT
45.75
0.00
(0.00%)
After hours: October 28 at 6:11:43 PM EDT
Trade MAN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
46.05
46.75
45.22
45.75
45.75
547,300
Oct 27, 2026
46.58
46.93
45.50
45.76
45.76
904,200
Oct 26, 2026
47.56
48.28
45.87
46.18
46.18
726,000
Oct 23, 2026
45.87
48.48
45.87
47.53
47.53
1,141,600
Oct 22, 2026
44.95
46.75
44.84
46.60
46.60
937,400
Oct 21, 2026
43.88
45.11
43.69
44.64
44.64
1,062,800
Oct 20, 2026
41.91
43.29
41.49
42.98
42.98
1,423,100
Oct 19, 2026
40.90
41.99
40.07
41.48
41.48
1,545,800
Oct 16, 2026
43.04
44.99
41.00
41.49
41.49
2,165,100
Oct 15, 2026
45.08
48.03
42.65
43.74
43.74
3,770,600
Oct 14, 2026
52.16
52.27
50.98
51.96
51.96
920,600
Oct 13, 2026
51.90
52.82
50.46
51.64
51.64
1,057,300
Oct 12, 2026
52.40
52.87
51.09
51.29
51.29
868,700
Oct 9, 2026
53.92
54.46
52.74
52.78
52.78
534,700
Oct 8, 2026
52.87
54.43
52.45
54.36
54.36
800,000
Oct 7, 2026
51.78
53.19
51.78
52.87
52.87
492,600
Oct 6, 2026
54.51
54.75
51.54
51.87
51.87
1,023,300
Oct 5, 2026
54.27
55.00
53.50
54.20
54.20
907,300
Oct 2, 2026
57.33
57.33
53.78
54.16
54.16
1,139,100
Oct 1, 2026
52.08
57.43
52.08
56.28
56.28
1,693,800
Sep 30, 2026
55.51
57.10
55.22
55.58
55.58
1,017,100
Sep 29, 2026
55.99
57.18
55.26
56.56
56.56
659,400
Sep 28, 2026
57.02
58.11
56.50
57.02
57.02
1,100,600
Sep 25, 2026
56.69
57.84
56.47
57.41
57.41
607,300
Sep 24, 2026
57.80
59.09
55.08
57.02
57.02
957,200
Sep 23, 2026
57.41
58.41
56.70
57.37
57.37
758,800
Sep 22, 2026
57.50
58.11
56.11
57.63
57.63
745,200
Sep 21, 2026
58.00
58.69
56.46
56.55
56.55
560,700
Sep 18, 2026
57.05
57.66
56.13
57.64
57.64
1,327,100
Sep 17, 2026
58.04
58.21
57.00
57.67
57.67
604,100
Sep 16, 2026
57.77
58.23
56.89
57.93
57.93
702,200
Sep 15, 2026
57.97
58.64
56.79
58.45
58.45
828,400
Sep 14, 2026
57.47
58.89
57.06
58.02
58.02
650,300
Sep 11, 2026
57.13
57.74
55.50
56.46
56.46
667,400
Sep 10, 2026
57.74
58.02
56.45
57.02
57.02
723,900
Sep 9, 2026
57.01
57.84
54.98
56.72
56.72
1,242,100
Sep 8, 2026
60.54
60.65
56.73
57.21
57.21
978,900
Sep 4, 2026
60.78
62.04
59.25
61.98
61.98
548,400
Sep 3, 2026
59.81
62.00
59.45
61.51
61.51
623,400
Sep 2, 2026
60.63
61.68
59.54
60.27
60.27
512,000
Sep 1, 2026
62.95
63.45
60.70
61.19
61.19
962,500
Aug 31, 2026
62.27
63.22
61.28
62.95
62.95
945,200
Aug 28, 2026
62.71
63.88
61.97
62.39
62.39
596,300
Aug 27, 2026
61.75
62.95
61.19
62.21
62.21
425,200
Aug 26, 2026
61.66
62.44
61.19
61.96
61.96
652,800
Aug 25, 2026
60.76
62.28
59.81
62.09
62.09
779,100
Aug 24, 2026
61.76
62.96
60.87
61.39
61.39
674,300
Aug 21, 2026
60.44
62.45
60.16
61.45
61.45
922,500
Aug 20, 2026
59.03
61.00
59.00
60.74
60.74
908,300
Aug 19, 2026
59.39
60.97
58.58
59.42
59.42
1,526,300
Aug 18, 2026
57.62
59.50
56.70
59.48
59.48
1,562,900
Aug 17, 2026
57.77
57.81
56.47
56.77
56.77
764,500
Aug 14, 2026
59.43
59.86
58.21
58.30
58.30
699,800
Aug 13, 2026
56.67
59.10
56.61
59.09
59.09
971,200
Aug 12, 2026
54.96
56.48
54.50
56.22
56.22
624,000
Aug 11, 2026
56.00
56.72
55.17
56.24
56.24
543,500
Aug 10, 2026
55.63
56.83
55.00
56.52
56.52
877,200
Aug 7, 2026
55.00
57.94
55.00
56.60
56.60
904,500
Aug 6, 2026
54.28
55.48
53.72
55.34
55.34
1,416,500
Aug 5, 2026
54.97
55.03
53.45
54.39
54.39
588,800
Aug 4, 2026
52.79
54.90
52.35
54.80
54.80
799,100
Aug 3, 2026
53.41
55.03
53.29
54.10
54.10
1,104,200
Jul 31, 2026
50.82
52.60
50.43
52.42
52.42
1,470,700
Jul 30, 2026
53.96
55.09
51.60
51.88
51.88
1,078,200
Jul 29, 2026
55.97
57.08
55.55
55.86
55.86
1,729,600
Jul 28, 2026
54.90
56.46
54.29
55.40
55.40
1,811,900
Jul 27, 2026
51.58
53.71
51.58
53.67
53.67
1,615,100
Jul 24, 2026
49.50
52.25
48.88
51.33
51.33
1,188,200
Jul 23, 2026
52.09
52.34
49.45
49.95
49.95
1,544,200
Jul 22, 2026
52.30
53.00
51.14
51.66
51.66
1,297,700
Jul 21, 2026
53.50
53.61
51.22
51.68
51.68
1,573,400
Jul 20, 2026
51.93
54.09
51.07
53.11
53.11
1,751,500
Jul 17, 2026
52.95
55.70
51.30
52.34
52.34
3,346,200
Jul 16, 2026
46.78
53.00
46.78
51.65
51.65
5,357,100
Jul 15, 2026
39.33
40.83
38.63
39.02
39.02
1,414,600
Jul 14, 2026
39.12
39.72
38.10
39.18
39.18
1,078,300
Jul 13, 2026
39.64
41.00
38.32
40.62
40.62
1,247,100
Jul 10, 2026
38.55
38.77
37.81
38.71
38.71
927,800
Jul 9, 2026
37.27
37.85
36.59
37.47
37.47
1,358,300
Jul 8, 2026
39.36
39.49
37.53
37.86
37.86
1,154,400
Jul 7, 2026
38.12
40.18
38.12
39.34
39.34
886,900
Jul 6, 2026
38.76
39.47
37.67
38.44
38.44
1,131,200
Jul 2, 2026
37.68
38.91
36.97
38.79
38.79
902,400
Jul 1, 2026
34.17
37.75
34.17
37.13
37.13
1,617,700
Jun 30, 2026
36.02
36.02
33.16
33.77
33.77
1,268,800
Jun 29, 2026
35.99
36.33
35.39
35.92
35.92
1,160,000
Jun 26, 2026
33.60
37.35
33.60
36.20
36.20
7,546,100
Jun 25, 2026
32.81
34.14
32.56
33.81
33.81
1,277,700
Jun 24, 2026
32.36
32.94
32.07
32.59
32.59
790,800
Jun 23, 2026
31.90
32.42
31.38
32.26
32.26
833,100
Jun 22, 2026
32.99
33.18
31.08
31.33
31.33
889,800
Jun 18, 2026
34.10
34.35
33.29
33.55
33.55
1,098,200
Jun 17, 2026
34.63
36.15
33.85
34.29
34.29
1,009,400
Jun 16, 2026
33.56
34.25
33.45
34.21
34.21
797,000
Jun 15, 2026
33.40
34.24
33.20
33.35
33.35
932,600
Jun 12, 2026
34.00
34.79
33.21
34.00
34.00
896,500
Jun 11, 2026
33.00
34.14
32.67
34.00
34.00
1,013,400
Jun 10, 2026
32.74
33.91
32.40
33.07
33.07
855,600
Jun 9, 2026
32.28
33.32
31.97
32.65
32.65
729,000
Jun 8, 2026
32.04
33.16
31.69
32.43
32.43
809,300
Jun 5, 2026
32.55
32.78
31.81
32.30
32.30
665,000
Jun 4, 2026
31.27
32.47
31.05
32.01
32.01
634,000
Jun 3, 2026
30.97
31.56
30.05
30.37
30.37
786,100
Jun 2, 2026
32.43
32.57
31.55
31.62
31.62
683,900
Jun 1, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
30.88
33.39
30.88
32.93
32.93
1,034,100
May 29, 2026
30.34
32.31
29.91
31.63
30.91
1,667,200
May 28, 2026
29.35
30.35
29.28
30.33
29.64
810,000
May 27, 2026
28.99
29.89
28.68
29.30
28.63
976,400
May 26, 2026
29.46
29.66
28.51
28.70
28.05
885,200
May 22, 2026
28.39
29.67
28.39
29.37
28.70
707,300
May 21, 2026
27.44
28.91
26.90
28.79
28.13
643,600
May 20, 2026
26.91
27.78
26.28
27.74
27.11
593,700
May 19, 2026
28.18
28.50
26.92
27.24
26.62
736,400
May 18, 2026
26.04
28.16
25.98
27.68
27.05
1,029,900
May 15, 2026
26.33
26.95
25.57
25.97
25.38
1,015,100
May 14, 2026
26.16
26.91
25.68
25.94
25.35
948,100
May 13, 2026
27.33
27.33
25.19
26.08
25.49
1,777,000
May 12, 2026
29.31
29.34
27.86
28.04
27.40
739,600
May 11, 2026
29.99
30.23
28.90
28.95
28.29
845,400
May 8, 2026
30.38
30.38
29.10
29.84
29.16
504,600
May 7, 2026
29.35
30.88
29.32
30.45
29.76
811,100
May 6, 2026
29.82
29.98
29.10
29.27
28.60
709,200
May 5, 2026
29.85
30.14
29.14
29.64
28.97
865,700
May 4, 2026
30.01
30.90
29.63
29.74
29.06
779,900
May 1, 2026
30.70
31.49
30.27
30.52
29.83
659,400
Apr 30, 2026
30.34
30.80
30.01
30.27
29.58
837,300
Apr 29, 2026
31.20
31.63
30.58
30.68
29.98
845,500
Apr 28, 2026
30.89
31.95
30.89
31.22
30.51
787,900
Apr 27, 2026
29.60
30.45
29.34
29.96
29.28
643,400
Apr 24, 2026
29.11
29.75
28.59
29.47
28.80
1,687,800
Apr 23, 2026
31.15
31.15
28.48
29.26
28.59
1,584,500
Apr 22, 2026
32.61
32.61
31.08
31.54
30.82
1,102,900
Apr 21, 2026
32.19
33.06
31.78
31.83
31.11
1,313,800
Apr 20, 2026
30.96
32.56
30.64
31.87
31.14
1,352,900
Apr 17, 2026
30.77
31.89
30.50
31.13
30.42
1,288,200
Apr 16, 2026
30.03
32.53
28.73
31.00
30.29
2,049,900
Apr 15, 2026
29.40
30.80
29.28
30.73
30.03
1,766,100
Apr 14, 2026
28.90
30.06
28.90
29.23
28.56
1,008,700
Apr 13, 2026
26.57
29.43
26.35
29.19
28.53
1,404,900
Apr 10, 2026
28.37
28.79
26.25
26.93
26.32
1,474,900
Apr 9, 2026
27.53
28.72
26.74
28.72
28.07
1,253,700
Apr 8, 2026
28.62
29.39
27.73
27.86
27.23
1,452,300
Apr 7, 2026
28.50
28.78
28.17
28.30
27.66
559,400
Apr 6, 2026
29.23
29.35
28.55
28.60
27.95
1,242,800
Apr 2, 2026
28.80
29.60
27.74
29.35
28.68
783,700
Apr 1, 2026
28.75
29.33
27.44
28.74
28.09
826,500
Mar 31, 2026
29.89
30.21
29.19
29.46
28.79
862,400
Mar 30, 2026
28.67
29.84
28.46
29.73
29.05
972,700
Mar 27, 2026
28.54
28.74
28.02
28.42
27.77
841,800
Mar 26, 2026
28.07
29.33
28.07
28.81
28.15
790,000
Mar 25, 2026
28.16
28.71
27.26
28.23
27.59
1,165,000
Mar 24, 2026
27.64
28.66
27.01
27.87
27.24
1,622,300
Mar 23, 2026
27.16
28.19
26.38
27.85
27.22
1,157,000
Mar 20, 2026
26.36
27.17
26.00
26.62
26.01
1,513,200
Mar 19, 2026
26.04
27.26
26.01
26.29
25.69
1,094,800
Mar 18, 2026
26.46
26.99
25.77
26.05
25.46
1,130,900
Mar 17, 2026
26.70
27.62
26.27
26.42
25.82
1,037,800
Mar 16, 2026
25.84
26.64
25.72
26.19
25.59
965,300
Mar 13, 2026
26.66
26.98
25.68
25.82
25.23
968,000
Mar 12, 2026
27.15
27.90
26.34
26.41
25.81
1,163,300
Mar 11, 2026
27.92
28.09
26.81
27.31
26.69
967,300
Mar 10, 2026
28.35
28.39
27.13
27.74
27.11
1,450,600
Mar 9, 2026
28.72
28.75
27.49
28.41
27.76
1,668,900
Mar 6, 2026
28.41
29.46
27.66
29.10
28.44
1,597,500
Mar 5, 2026
27.64
28.87
27.50
28.70
28.05
1,099,900
Mar 4, 2026
28.08
28.19
27.31
27.96
27.32
971,700
Mar 3, 2026
26.45
28.33
26.22
28.05
27.41
1,350,700
Mar 2, 2026
26.71
27.78
25.87
27.02
26.40
1,836,200
Feb 27, 2026
27.34
28.03
26.57
27.97
27.33
1,999,500
Feb 26, 2026
26.20
28.44
26.11
27.90
27.26
2,058,000
Feb 25, 2026
25.87
26.29
25.15
25.83
25.24
2,556,500
Feb 24, 2026
26.26
26.90
25.65
25.75
25.16
1,805,800
Feb 23, 2026
28.26
28.37
26.13
26.13
25.54
1,972,800
Feb 20, 2026
28.89
29.70
28.03
28.66
28.01
1,286,000
Feb 19, 2026
29.29
30.12
28.67
29.03
28.37
1,369,800
Feb 18, 2026
28.61
30.38
28.61
29.48
28.81
1,398,900
Feb 17, 2026
28.65
28.83
27.64
28.36
27.71
1,689,700
Feb 13, 2026
29.43
29.55
28.30
28.66
28.01
2,295,600
Feb 12, 2026
31.05
31.74
28.31
29.21
28.55
3,107,500
Feb 11, 2026
34.24
34.48
30.32
31.01
30.30
2,336,800
Feb 10, 2026
34.09
34.90
33.83
34.36
33.58
1,097,200
Feb 9, 2026
36.40
36.40
33.95
34.00
33.23
1,114,700
Feb 6, 2026
36.61
37.37
36.50
36.64
35.81
1,337,000
Feb 5, 2026
36.97
37.59
35.88
36.64
35.81
1,441,000
Feb 4, 2026
35.43
37.07
35.15
36.81
35.97
1,053,200
Feb 3, 2026
36.98
37.50
34.09
34.81
34.02
1,913,000
Feb 2, 2026
36.15
37.02
35.20
36.68
35.85
1,643,600
Jan 30, 2026
34.42
36.35
33.75
36.33
35.50
2,886,700
Jan 29, 2026
30.13
34.13
28.63
33.29
32.53
3,093,800
Jan 28, 2026
30.34
30.53
28.86
28.96
28.30
1,494,600
Jan 27, 2026
30.13
30.28
29.60
30.10
29.41
860,300
Jan 26, 2026
31.03
31.03
30.00
30.40
29.71
680,200
Jan 23, 2026
31.32
31.52
30.51
30.60
29.90
857,000
Jan 22, 2026
30.60
31.54
30.60
31.35
30.64
918,900
Jan 21, 2026
29.46
30.55
29.45
30.35
29.66
855,800
Jan 20, 2026
29.43
29.70
28.83
29.28
28.61
1,102,500
Jan 16, 2026
30.39
30.67
29.77
30.07
29.39
742,300
Jan 15, 2026
30.55
31.10
30.15
30.97
30.27
809,300
Jan 14, 2026
29.68
30.85
29.62
30.54
29.84
932,000
Jan 13, 2026
31.06
31.12
29.40
29.61
28.94
1,298,500
Jan 12, 2026
31.16
31.61
30.59
30.98
30.27
888,100
Jan 9, 2026
31.14
31.75
30.30
31.41
30.70
743,200
Jan 8, 2026
29.52
31.11
29.41
30.97
30.27
1,123,200
Jan 7, 2026
30.61
30.78
29.71
29.79
29.11
627,200
Jan 6, 2026
29.48
30.83
29.38
30.56
29.86
920,400
Jan 5, 2026
30.02
31.06
29.65
29.99
29.31
1,199,000
Jan 2, 2026
29.91
30.29
29.23
30.06
29.38
681,000
Dec 31, 2025
30.10
30.32
29.69
29.73
29.05
534,600
Dec 30, 2025
30.10
30.60
30.10
30.27
29.58
693,000
Dec 29, 2025
29.86
30.17
29.51
30.15
29.46
985,200
Dec 26, 2025
29.50
29.89
29.36
29.83
29.15
598,700
Dec 24, 2025
29.17
29.42
28.83
29.35
28.68
303,200
Dec 23, 2025
29.53
29.63
28.84
29.03
28.37
809,500
Dec 22, 2025
29.67
30.22
29.30
29.61
28.94
789,700
Dec 19, 2025
30.24
30.43
29.78
29.86
29.18
1,653,000
Dec 18, 2025
30.67
31.31
30.01
30.48
29.79
1,322,500
Dec 17, 2025
29.07
30.07
29.07
29.51
28.84
665,800
Dec 16, 2025
29.59
30.11
29.17
29.31
28.64
1,036,300
Dec 15, 2025
29.71
29.92
28.86
29.54
28.87
1,276,900
Dec 12, 2025
28.96
29.77
28.82
29.36
28.69
976,800
Dec 11, 2025
28.72
29.19
28.39
28.54
27.89
804,800
Dec 10, 2025
27.54
28.47
27.43
28.41
27.76
1,534,900
Dec 9, 2025
27.55
27.93
27.40
27.51
26.88
707,200
Dec 8, 2025
27.84
28.09
27.50
27.77
27.14
972,900
Dec 5, 2025
27.93
28.46
27.81
27.89
27.26
664,100
Dec 4, 2025
29.01
29.01
27.88
28.11
27.47
797,400
Dec 3, 2025
28.70
29.26
28.61
28.77
28.12
819,900
Dec 2, 2025
28.63
28.94
27.90
28.60
27.95
736,400
Dec 1, 2025
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
27.78
28.70
27.72
28.50
27.85
856,500
Nov 28, 2025
28.46
28.87
28.42
28.76
27.40
425,500
Nov 26, 2025
28.00
28.81
27.96
28.47
27.13
1,086,700
Nov 25, 2025
27.73
28.72
27.47
28.32
26.98
1,083,600
Nov 24, 2025
28.09
28.22
27.19
27.46
26.16
1,371,500
Nov 21, 2025
26.80
28.46
26.61
28.10
26.77
1,071,900
Nov 20, 2025
27.24
27.48
26.14
26.63
25.37
1,359,100
Nov 19, 2025
27.70
27.78
26.85
27.19
25.91
977,600
Nov 18, 2025
27.83
28.17
27.30
27.81
26.50
1,094,700
Nov 17, 2025
28.57
28.57
27.89
28.01
26.69
1,058,700
Nov 14, 2025
28.80
28.80
27.89
28.64
27.29
1,228,300
Nov 13, 2025
28.84
29.64
28.58
28.86
27.50
1,130,600
Nov 12, 2025
29.47
29.61
28.64
28.90
27.54
1,323,600
Nov 11, 2025
27.67
29.49
27.67
29.45
28.06
1,460,500
Nov 10, 2025
28.97
28.97
27.59
27.64
26.33
1,212,900
Nov 7, 2025
28.49
28.97
28.31
28.71
27.35
897,200
Nov 6, 2025
29.62
29.89
28.56
28.60
27.25
871,800
Nov 5, 2025
30.04
30.35
29.36
29.78
28.37
1,137,400
Nov 4, 2025
30.00
30.72
29.82
29.90
28.49
891,900
Nov 3, 2025
30.56
30.56
29.77
30.09
28.67
1,266,200
Oct 31, 2025
29.91
30.78
29.39
30.66
29.21
1,693,000
Oct 30, 2025
30.32
30.89
30.00
30.14
28.72
1,489,400
Oct 29, 2025
32.15
32.41
30.59
30.62
29.17
1,234,100
