ManpowerGroup Common Stockのデータ

ManpowerGroup Common Stockの基本情報

名前 ManpowerGroup Common Stock
ティッカー MAN
国 United States
上場年 nan
セクター Technology

ManpowerGroup Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.2 92.63 92.91 93.78 588300.0 93.78
2021-02-12 94.15 92.48 93.03 92.49 378100.0 92.49
2021-02-11 95.93 93.52 94.35 93.6 618100.0 93.6
2021-02-10 95.63 93.88 95.11 94.6 266900.0 94.6
2021-02-09 94.22 92.45 93.22 93.84 222900.0 93.84
2021-02-08 93.58 91.19 91.19 93.52 247700.0 93.52
2021-02-05 92.49 90.41 92.46 90.88 362600.0 90.88
2021-02-04 92.36 88.83 89.14 91.72 422300.0 91.72
2021-02-03 90.13 87.13 89.55 89.39 528100.0 89.39
2021-02-02 89.9 85.97 89.45 86.91 676700.0 86.91
2021-02-01 89.81 87.37 88.93 89.77 393300.0 89.77
2021-01-29 92.38 87.86 91.28 88.44 526900.0 88.44
2021-01-28 91.84 90.46 90.55 90.53 537900.0 90.53
2021-01-27 91.1 87.67 89.47 89.61 481300.0 89.61
2021-01-26 93.85 90.85 93.47 90.99 364000.0 90.99
2021-01-25 94.8 92.04 94.53 92.57 396300.0 92.57
2021-01-22 95.49 93.63 94.12 95.29 261000.0 95.29
2021-01-21 95.49 93.95 94.32 94.94 332000.0 94.94
2021-01-20 94.98 92.92 93.32 94.67 344300.0 94.67
2021-01-19 93.83 92.48 93.49 93.1 326400.0 93.1
2021-01-15 94.56 92.11 94.19 92.68 193000.0 92.68
2021-01-14 95.96 93.25 93.9 94.97 258300.0 94.97
2021-01-13 95.82 92.46 95.35 92.75 230300.0 92.75
2021-01-12 96.46 94.34 94.48 95.79 372300.0 95.79
2021-01-11 96.37 94.36 95.21 94.82 262700.0 94.82
2021-01-08 97.39 95.1 95.8 96.5 310000.0 96.5
2021-01-07 97.07 95.13 96.18 95.8 418300.0 95.8
2021-01-06 97.68 93.61 93.61 95.86 478300.0 95.86
2021-01-05 92.83 90.06 90.16 92.43 479200.0 92.43
2021-01-04 92.27 88.9 91.34 89.87 314400.0 89.87
2020-12-31 90.81 89.7 90.33 90.18 204800.0 90.18
2020-12-30 91.21 90.05 90.3 90.35 108700.0 90.35
2020-12-29 91.25 89.46 90.88 90.19 186000.0 90.19
2020-12-28 92.89 89.86 92.01 90.49 325100.0 90.49
2020-12-24 91.78 90.46 91.74 91.37 52000.0 91.37
2020-12-23 93.02 90.87 90.93 91.52 231900.0 91.52
2020-12-22 91.12 89.8 91.02 90.36 290500.0 90.36
2020-12-21 91.19 87.81 90.95 90.97 432000.0 90.97
2020-12-18 91.58 89.71 91.3 90.39 875600.0 90.39
2020-12-17 91.5 90.05 90.39 91.12 429500.0 91.12
2020-12-16 90.82 89.56 90.82 90.25 291800.0 90.25
2020-12-15 90.45 87.87 89.69 90.23 547600.0 90.23
2020-12-14 91.02 88.76 91.02 88.86 320600.0 88.86
2020-12-11 91.42 89.05 89.07 90.36 376400.0 90.36
2020-12-10 90.0 89.03 89.34 89.59 360900.0 89.59
2020-12-09 90.94 89.24 90.38 90.15 343800.0 90.15
2020-12-08 91.33 88.71 88.71 90.27 342700.0 90.27
2020-12-07 91.88 89.41 91.4 89.61 388400.0 89.61
2020-12-04 92.43 88.59 88.86 92.25 375300.0 92.25
2020-12-03 89.74 88.32 88.49 88.6 392800.0 88.6
2020-12-02 89.13 87.27 88.41 88.28 369000.0 88.28
2020-12-01 89.46 87.4 88.38 88.84 362200.0 88.84
2020-11-30 88.85 86.22 88.62 86.65 1043700.0 86.65
2020-11-27 91.62 90.23 90.3 90.32 108800.0 89.15
2020-11-25 91.21 89.38 91.19 90.61 225400.0 89.44
2020-11-24 92.6 88.2 88.9 91.97 369900.0 90.78
2020-11-23 90.93 87.32 89.2 87.62 602800.0 86.48
2020-11-20 87.4 86.21 86.85 86.61 737300.0 85.49
2020-11-19 87.65 85.41 86.89 87.34 419900.0 86.21
2020-11-18 89.26 87.52 89.15 87.6 586700.0 86.47
2020-11-17 89.59 88.0 88.47 88.83 804400.0 87.68
2020-11-16 90.03 88.43 89.53 89.71 616000.0 88.55
2020-11-13 87.28 85.29 85.64 87.01 401900.0 85.88
2020-11-12 85.59 83.87 83.87 85.2 959300.0 84.1
2020-11-11 86.47 84.04 86.01 85.1 739500.0 84.0
2020-11-10 87.26 84.91 85.61 85.89 749200.0 84.78
2020-11-09 85.69 78.71 80.73 84.84 733200.0 83.74
2020-11-06 76.71 73.97 75.76 74.38 419200.0 73.42
2020-11-05 75.99 73.5 73.56 75.44 719900.0 74.46
2020-11-04 73.58 70.15 71.84 73.2 766100.0 72.25
2020-11-03 72.6 69.95 69.95 72.14 617900.0 71.21
2020-11-02 69.65 68.41 68.87 68.81 769400.0 67.92
2020-10-30 68.3 66.68 66.68 67.87 572200.0 66.99
2020-10-29 68.63 66.05 66.05 67.13 798300.0 66.26
2020-10-28 68.11 65.04 67.25 66.89 764700.0 66.02
2020-10-27 71.33 69.22 70.82 69.24 573400.0 68.34
2020-10-26 74.66 70.69 74.48 71.33 665300.0 70.41
2020-10-23 76.39 74.05 75.79 75.26 685500.0 74.29
2020-10-22 75.39 71.41 71.49 75.28 1268100.0 74.3
2020-10-21 73.95 71.12 72.19 71.24 797200.0 70.32
2020-10-20 75.04 69.18 74.26 70.5 1219700.0 69.59
2020-10-19 73.26 72.15 72.44 72.24 432300.0 71.3
2020-10-16 73.25 72.17 73.0 72.22 579900.0 71.28
2020-10-15 73.29 71.57 72.02 72.95 228200.0 72.01
2020-10-14 75.61 73.08 74.17 73.16 308700.0 72.21
2020-10-13 75.84 74.17 75.06 74.39 231400.0 73.43
2020-10-12 76.54 74.83 74.97 75.47 226300.0 74.49
2020-10-09 76.23 74.7 76.03 74.8 181700.0 73.83
2020-10-08 75.98 74.12 75.45 75.29 306200.0 74.31
2020-10-07 75.74 74.68 74.98 74.85 414500.0 73.88
2020-10-06 76.74 74.08 76.17 74.29 386900.0 73.33
2020-10-05 76.86 74.94 75.82 75.69 336300.0 74.71
2020-10-02 75.38 71.23 71.71 75.09 427600.0 74.12
2020-10-01 74.04 71.98 73.77 72.57 367000.0 71.63
2020-09-30 74.26 72.54 72.6 73.33 504100.0 72.38
2020-09-29 73.06 71.76 72.73 72.4 434100.0 71.46
2020-09-28 73.54 72.3 72.57 72.63 652400.0 71.69
2020-09-25 72.25 69.61 69.61 71.8 505400.0 70.87
2020-09-24 71.1 69.09 69.73 70.25 389400.0 69.34
2020-09-23 72.83 70.27 71.91 70.31 597900.0 69.4
2020-09-22 73.24 71.42 71.42 71.99 800200.0 71.06
2020-09-21 71.91 69.26 70.46 71.4 954200.0 70.48
2020-09-18 71.21 69.3 70.87 70.69 2321500.0 69.77
2020-09-17 71.12 68.07 68.74 70.5 499000.0 69.59
2020-09-16 70.26 67.06 68.67 69.34 823800.0 68.44
2020-09-15 69.37 68.16 69.0 68.6 1282300.0 67.71
2020-09-14 69.0 68.0 68.58 68.58 730700.0 67.69
2020-09-11 69.58 67.84 69.03 67.93 824500.0 67.05
2020-09-10 71.82 68.35 71.73 68.5 502700.0 67.61
2020-09-09 71.9 70.59 71.33 71.2 411900.0 70.28
2020-09-08 72.64 70.46 72.64 71.01 535500.0 70.09
2020-09-04 75.13 72.55 74.38 73.3 420400.0 72.35
2020-09-03 74.94 72.91 74.15 73.49 326700.0 72.54
2020-09-02 74.32 72.6 73.0 74.04 261200.0 73.08
2020-09-01 73.01 72.29 73.0 72.72 280100.0 71.78
2020-08-31 74.66 73.22 74.66 73.31 314700.0 72.36
2020-08-28 75.01 73.87 74.43 74.88 208500.0 73.91
2020-08-27 75.37 73.85 74.67 74.3 377200.0 73.34
2020-08-26 75.19 74.08 74.94 74.09 432700.0 73.13
2020-08-25 76.23 74.31 75.94 75.21 326400.0 74.24
2020-08-24 75.42 73.05 74.16 75.42 266800.0 74.44
2020-08-21 75.43 73.27 74.99 73.52 553000.0 72.57
2020-08-20 75.79 74.66 74.94 75.49 356600.0 74.51
2020-08-19 77.25 75.52 75.67 76.06 495100.0 75.07
2020-08-18 76.84 75.72 76.68 75.88 514500.0 74.9
2020-08-17 78.09 76.7 77.6 76.75 452300.0 75.76
2020-08-14 77.24 76.17 76.47 76.93 349000.0 75.93
2020-08-13 77.89 76.99 77.2 77.19 487400.0 76.19
2020-08-12 78.49 77.38 78.01 78.17 520700.0 77.16
2020-08-11 77.99 75.81 76.0 77.0 918800.0 76.0
2020-08-10 75.24 73.31 73.5 74.98 360500.0 74.01
2020-08-07 73.86 70.6 71.58 73.58 567400.0 72.63
2020-08-06 72.22 71.22 71.22 72.07 419300.0 71.14
2020-08-05 71.46 69.57 69.96 71.36 332300.0 70.44
2020-08-04 69.35 68.1 68.8 68.99 396800.0 68.1
2020-08-03 70.0 68.61 68.79 69.02 293200.0 68.13
2020-07-31 69.79 67.5 69.58 68.79 560900.0 67.9
2020-07-30 70.94 69.14 70.94 69.9 274900.0 68.99
2020-07-29 72.25 70.97 71.29 71.96 261700.0 71.03
2020-07-28 72.61 70.76 71.99 70.82 449500.0 69.9
2020-07-27 72.33 71.25 71.78 72.12 318500.0 71.19
2020-07-24 73.8 71.59 71.65 72.01 511800.0 71.08
2020-07-23 72.89 71.37 72.32 71.53 601000.0 70.6
2020-07-22 72.92 71.64 71.93 72.71 374500.0 71.77
2020-07-21 72.85 70.07 70.07 72.34 759600.0 71.4
2020-07-20 72.39 68.32 72.04 69.61 922200.0 68.71
2020-07-17 73.61 71.56 73.25 72.91 580200.0 71.97
2020-07-16 74.08 72.32 72.9 72.9 478400.0 71.96
2020-07-15 73.07 70.05 70.14 72.66 605800.0 71.72
2020-07-14 68.85 66.19 67.92 68.75 1228600.0 67.86
2020-07-13 70.93 67.74 68.44 70.3 805400.0 69.39
2020-07-10 67.61 65.04 65.08 67.41 740300.0 66.54
2020-07-09 66.15 64.27 66.01 64.66 640600.0 63.82
2020-07-08 67.39 65.7 66.94 66.4 408400.0 65.54
2020-07-07 68.75 66.66 68.75 66.86 677400.0 65.99
2020-07-06 70.63 68.64 69.33 69.43 459800.0 68.53
2020-07-02 70.5 67.86 68.92 67.93 494600.0 67.05
2020-07-01 69.85 67.26 69.31 67.38 564400.0 66.51
2020-06-30 69.48 67.75 68.47 68.75 943200.0 67.86
2020-06-29 69.55 67.98 68.59 69.07 524000.0 68.18
2020-06-26 68.84 66.52 67.52 67.75 843000.0 66.87
2020-06-25 68.1 65.37 66.53 68.04 815800.0 67.16
2020-06-24 69.61 66.79 69.53 67.08 980600.0 66.21
2020-06-23 70.95 69.75 70.69 70.55 846800.0 69.64
2020-06-22 69.46 67.69 68.73 69.41 536800.0 68.51
2020-06-19 70.66 68.22 70.4 69.1 964500.0 68.2
2020-06-18 70.83 69.23 69.75 69.68 422800.0 68.78
2020-06-17 71.72 69.8 70.91 70.62 620800.0 69.71
2020-06-16 73.04 70.31 72.8 70.96 481600.0 70.04
2020-06-15 70.49 66.04 66.04 70.0 847000.0 69.09
2020-06-12 69.85 66.96 69.29 69.05 805200.0 68.16
2020-06-11 70.7 66.81 70.7 66.89 1007400.0 66.02
2020-06-10 77.02 73.12 77.02 73.17 1013600.0 72.22
2020-06-09 78.03 76.55 77.92 77.27 586100.0 76.27
2020-06-08 79.78 78.45 78.95 79.19 741400.0 78.16
2020-06-05 80.29 78.03 78.61 78.44 852500.0 77.42
2020-06-04 76.25 74.16 74.47 75.14 1075600.0 74.17
2020-06-03 74.92 73.72 74.2 74.55 1066400.0 73.58
2020-06-02 74.48 72.54 73.32 72.78 1102600.0 71.84
2020-06-01 73.47 69.03 69.57 72.7 1103500.0 71.76
2020-05-29 73.78 68.81 73.07 69.14 5424100.0 68.24
2020-05-28 76.77 73.52 75.57 75.55 981400.0 73.5
2020-05-27 77.33 74.05 76.16 75.03 633700.0 72.99
2020-05-26 75.5 72.53 72.9 74.04 708900.0 72.03
2020-05-22 72.16 70.27 71.46 70.66 600700.0 68.74
2020-05-21 73.4 71.19 71.19 71.54 716900.0 69.59
2020-05-20 71.46 69.89 70.28 70.69 490600.0 68.77
2020-05-19 71.3 68.8 70.36 68.8 447200.0 66.93
2020-05-18 71.61 67.31 67.45 71.08 591100.0 69.15
2020-05-15 64.95 63.33 64.26 64.75 550900.0 62.99
2020-05-14 64.96 61.12 62.64 64.9 358500.0 63.14
2020-05-13 66.83 62.79 66.0 63.67 995300.0 61.94
2020-05-12 70.42 66.67 70.22 66.67 584000.0 64.86
2020-05-11 70.78 69.29 70.78 69.64 593100.0 67.75
2020-05-08 71.91 69.07 69.59 71.84 417100.0 69.89
2020-05-07 69.62 68.11 68.11 68.39 436100.0 66.53
2020-05-06 70.75 66.89 69.9 67.08 565000.0 65.26
2020-05-05 71.4 69.44 70.54 69.46 421600.0 67.57
2020-05-04 70.71 69.08 69.82 69.52 462600.0 67.63
2020-05-01 72.91 69.68 72.81 70.4 428100.0 68.49
2020-04-30 75.61 73.82 75.19 74.24 560500.0 72.22
2020-04-29 76.88 73.03 74.13 76.57 686600.0 74.49
2020-04-28 75.7 72.06 74.02 72.14 724900.0 70.18
2020-04-27 73.3 69.32 69.32 72.92 592100.0 70.94
2020-04-24 70.09 67.62 69.27 68.75 638700.0 66.88
2020-04-23 69.84 67.32 67.32 68.75 698400.0 66.88
2020-04-22 68.3 66.05 68.16 66.88 894000.0 65.06
2020-04-21 67.55 59.57 60.19 66.65 886600.0 64.84
2020-04-20 63.65 61.65 62.36 61.92 796200.0 60.24
2020-04-17 64.28 61.61 61.61 63.74 647700.0 62.01
2020-04-16 60.07 56.82 58.88 59.92 803200.0 58.29
2020-04-15 59.38 56.66 59.02 58.46 552400.0 56.87
2020-04-14 61.0 59.38 60.37 60.43 601100.0 58.79
2020-04-13 61.2 58.19 61.17 59.29 396300.0 57.68
2020-04-09 63.21 60.86 61.84 61.8 660100.0 60.12
2020-04-08 61.72 58.66 60.45 60.94 514500.0 59.28
2020-04-07 62.2 58.86 60.97 59.09 549600.0 57.48
2020-04-06 59.06 56.79 57.14 58.75 597400.0 57.15
2020-04-03 59.52 54.28 55.68 55.36 534800.0 53.85
2020-04-02 56.82 53.58 54.01 55.63 588700.0 54.12
2020-04-01 55.78 50.61 50.92 54.9 826800.0 53.41
2020-03-31 56.15 52.83 55.15 52.99 850900.0 51.55
2020-03-30 55.63 52.12 52.93 55.18 559100.0 53.68
2020-03-27 55.75 52.42 55.0 53.0 576900.0 51.56
2020-03-26 58.41 55.17 57.97 57.23 665300.0 55.67
2020-03-25 60.76 53.9 55.76 57.63 777100.0 56.06
2020-03-24 56.67 52.67 53.67 55.7 782900.0 54.19
2020-03-23 54.82 49.57 53.72 51.67 811400.0 50.26
2020-03-20 62.88 52.54 62.14 54.38 980200.0 52.9
2020-03-19 71.8 61.07 69.0 62.12 1154100.0 60.43
2020-03-18 75.86 68.03 70.99 70.63 1131500.0 68.71
2020-03-17 76.94 71.5 71.74 76.02 1273700.0 73.95
2020-03-16 73.31 66.29 66.29 70.51 1191400.0 68.59
2020-03-13 75.25 66.6 67.31 75.08 1314600.0 73.04
2020-03-12 67.64 63.07 64.07 63.95 1275400.0 62.21
2020-03-11 70.84 67.49 70.66 68.75 1283500.0 66.88
2020-03-10 73.19 68.55 69.99 72.66 1483500.0 70.68
2020-03-09 69.4 66.21 67.85 67.51 1236700.0 65.67
2020-03-06 73.29 68.47 68.67 72.92 1168800.0 70.94
2020-03-05 73.79 70.51 73.79 71.42 679200.0 69.48
2020-03-04 76.04 73.43 74.43 76.03 594800.0 73.96
2020-03-03 77.98 72.11 76.23 73.07 475700.0 71.08
2020-03-02 76.63 73.0 76.31 76.54 875100.0 74.46
2020-02-28 75.99 73.47 73.65 75.94 975100.0 73.87
2020-02-27 79.8 75.28 76.85 76.22 683500.0 74.15
2020-02-26 82.74 78.79 82.49 78.84 581000.0 76.7
2020-02-25 87.84 81.65 87.35 81.93 579100.0 79.7
2020-02-24 89.5 86.91 88.66 87.21 611400.0 84.84
2020-02-21 92.25 91.26 91.79 91.83 371900.0 89.33
2020-02-20 93.68 91.95 91.95 92.38 271600.0 89.87
2020-02-19 93.08 91.57 91.57 92.54 299800.0 90.02
2020-02-18 92.78 91.02 92.21 91.33 289400.0 88.85