ManpowerGroup - Price History

Monthly price history for MAN (ManpowerGroup)

DateAdjusted priceReal price
June 2024 $71.49 $71.49
May 2024 $74.62 $74.62
April 2024 $75.45 $75.45
March 2024 $77.64 $77.64
February 2024 $72.16 $72.16
January 2024 $74.14 $74.14
December 2023 $79.47 $79.47
November 2023 $74.21 $74.21
October 2023 $68.60 $69.97
September 2023 $71.88 $73.32
August 2023 $77.33 $78.87
July 2023 $77.34 $78.88
June 2023 $77.85 $79.40
May 2023 $68.80 $70.17
April 2023 $72.71 $75.71
March 2023 $79.26 $82.53
February 2023 $81.52 $84.88
January 2023 $83.71 $87.16
December 2022 $79.92 $83.21
November 2022 $84.06 $87.52
October 2022 $74.07 $78.34
September 2022 $61.16 $64.69
August 2022 $69.32 $73.32
July 2022 $74.13 $78.41
June 2022 $72.24 $76.41
May 2022 $84.72 $89.61
April 2022 $83.99 $90.20
March 2022 $87.45 $93.92
February 2022 $98.96 $106.28
January 2022 $97.65 $104.87
December 2021 $90.63 $97.33
November 2021 $83.46 $89.63
October 2021 $88.78 $96.65
September 2021 $99.46 $108.28
August 2021 $111.53 $121.42
July 2021 $108.92 $118.58
June 2021 $109.22 $118.91
May 2021 $111.13 $120.99
April 2021 $109.91 $120.89
March 2021 $89.92 $98.90
February 2021 $85.86 $94.44
January 2021 $80.41 $88.44
December 2020 $81.99 $90.18
November 2020 $78.78 $86.65
October 2020 $60.90 $67.87
September 2020 $65.80 $73.33
August 2020 $65.79 $73.31
July 2020 $61.73 $68.79
June 2020 $61.70 $68.75
May 2020 $62.04 $69.14
April 2020 $65.66 $74.24
March 2020 $46.87 $52.99
February 2020 $67.16 $75.94
January 2020 $80.92 $91.49
December 2019 $85.88 $97.10
November 2019 $81.93 $92.64
October 2019 $79.48 $90.92
September 2019 $73.64 $84.24
August 2019 $71.46 $81.74
July 2019 $79.86 $91.35
June 2019 $84.45 $96.60
May 2019 $74.76 $85.52
April 2019 $82.93 $96.04
March 2019 $71.40 $82.69
February 2019 $72.75 $84.25
January 2019 $68.24 $79.03
December 2018 $55.96 $64.80
November 2018 $70.10 $81.18
October 2018 $65.05 $76.29
September 2018 $73.29 $85.96
August 2018 $79.92 $93.73
July 2018 $79.52 $93.26
June 2018 $73.38 $86.06
May 2018 $76.74 $90
April 2018 $80.72 $95.72
March 2018 $97.07 $115.10
February 2018 $99.90 $118.46
January 2018 $110.81 $131.39
December 2017 $106.35 $126.11
November 2017 $108.71 $128.90
October 2017 $103.22 $123.28
September 2017 $98.65 $117.82
August 2017 $93.37 $111.51
July 2017 $89.72 $107.15
June 2017 $93.48 $111.65
May 2017 $85.30 $101.87
April 2017 $83.77 $100.98
March 2017 $85.09 $102.57
February 2017 $80.50 $97.04
January 2017 $79.19 $95.46
December 2016 $73.72 $88.87
November 2016 $70.85 $85.41
October 2016 $63.08 $76.80
September 2016 $59.35 $72.26
August 2016 $58.69 $71.46
July 2016 $57 $69.40
June 2016 $52.84 $64.34
May 2016 $65.50 $79.75
April 2016 $62.58 $77.03
March 2016 $66.14 $81.42
February 2016 $62.91 $77.44
January 2016 $62.03 $76.35
December 2015 $68.48 $84.29
November 2015 $73.34 $90.28
October 2015 $73.90 $91.78
September 2015 $65.94 $81.89
August 2015 $69.97 $86.90
July 2015 $72.86 $90.48
June 2015 $71.97 $89.38
May 2015 $68.16 $84.65
April 2015 $68.07 $85.33
March 2015 $68.72 $86.15
February 2015 $64.19 $80.46
January 2015 $58.14 $72.88
December 2014 $54.38 $68.17
November 2014 $53.34 $66.86
October 2014 $52.86 $66.75
September 2014 $55.52 $70.10
August 2014 $61.44 $77.58
July 2014 $61.69 $77.89
June 2014 $67.20 $84.85
May 2014 $64.93 $81.98
April 2014 $64.04 $81.34
March 2014 $62.06 $78.83
February 2014 $61.54 $78.16
January 2014 $61.33 $77.90
December 2013 $67.60 $85.86
November 2013 $62.93 $79.93
October 2013 $61.14 $78.10
September 2013 $56.94 $72.74
August 2013 $50.76 $64.85
July 2013 $52.35 $66.87
June 2013 $42.90 $54.80
May 2013 $44.83 $57.27
April 2013 $41.28 $53.16
March 2013 $44.04 $56.72
February 2013 $42.39 $54.60
January 2013 $39.99 $51.50
December 2012 $32.95 $42.44
November 2012 $29.85 $38.44
October 2012 $29.13 $37.94
September 2012 $28.25 $36.80
August 2012 $28.49 $37.11
July 2012 $27.31 $35.58
June 2012 $28.14 $36.65
May 2012 $27.60 $35.95
April 2012 $32.32 $42.60
March 2012 $35.94 $47.37
February 2012 $32.68 $43.07
January 2012 $30.43 $40.11
December 2011 $27.12 $35.75
November 2011 $27.49 $36.63
October 2011 $32.37 $43.14
September 2011 $25.23 $33.62
August 2011 $30.23 $40.28
July 2011 $37.91 $50.52
June 2011 $40.26 $53.65
May 2011 $45.87 $61.13
April 2011 $49.38 $66.25
March 2011 $46.87 $62.88
February 2011 $47.34 $63.50
January 2011 $48.13 $64.57
December 2010 $46.78 $62.76
November 2010 $41.71 $56.32
October 2010 $40.53 $54.73
September 2010 $38.66 $52.20
August 2010 $31.47 $42.50
July 2010 $35.53 $47.98
June 2010 $31.98 $43.18
May 2010 $33.56 $45.71
April 2010 $41.19 $56.10
March 2010 $41.94 $57.12
February 2010 $37.83 $51.52
January 2010 $38.03 $51.79
December 2009 $40.08 $54.58
November 2009 $35.90 $49.26
October 2009 $34.55 $47.41
September 2009 $41.33 $56.71
August 2009 $37.68 $51.70
July 2009 $34.94 $47.95
June 2009 $30.86 $42.34
May 2009 $30.71 $42.51
April 2009 $31.13 $43.09
March 2009 $22.78 $31.53
February 2009 $20.14 $27.88
January 2009 $20.56 $28.46
December 2008 $24.56 $33.99
November 2008 $22.47 $31.48
October 2008 $22.22 $31.13
September 2008 $30.81 $43.16
August 2008 $34.31 $48.06
July 2008 $34.27 $48
June 2008 $41.58 $58.24
May 2008 $44.98 $63
April 2008 $47.65 $67.13
March 2008 $39.94 $56.26
February 2008 $40.25 $56.70
January 2008 $39.61 $55.80
December 2007 $40.39 $56.90
November 2007 $43.11 $61.10
October 2007 $52.73 $74.74
September 2007 $45.40 $64.35
August 2007 $49.57 $70.26
July 2007 $55.77 $79.05
June 2007 $65.08 $92.24
May 2007 $64.68 $92
April 2007 $56.42 $80.25
March 2007 $51.87 $73.77
February 2007 $52.24 $74.30
January 2007 $51.28 $72.93
December 2006 $52.68 $74.93
November 2006 $49.69 $71
October 2006 $47.43 $67.77
September 2006 $42.88 $61.27
August 2006 $41.37 $59.11
July 2006 $41.63 $59.48
June 2006 $45.22 $64.60
May 2006 $45.89 $65.83
April 2006 $45.41 $65.15
March 2006 $39.86 $57.18
February 2006 $37.39 $53.64
January 2006 $37.52 $53.83
December 2005 $32.41 $46.50
November 2005 $32.38 $46.45
October 2005 $31.38 $45.28
September 2005 $30.76 $44.39
August 2005 $31.23 $45.06
July 2005 $33.13 $47.80
June 2005 $27.57 $39.78
May 2005 $27.46 $39.83
April 2005 $26.58 $38.55
March 2005 $30.01 $43.52
February 2005 $30.13 $43.70
January 2005 $33.55 $48.65
December 2004 $33.30 $48.30
November 2004 $33.21 $48.37
October 2004 $31.07 $45.25
September 2004 $30.55 $44.49
August 2004 $29 $42.23
July 2004 $29.90 $43.55
June 2004 $34.86 $50.77
May 2004 $32.72 $47.75
April 2004 $32.14 $46.90
March 2004 $31.86 $46.50
February 2004 $30.66 $44.75
January 2004 $31.78 $46.38
December 2003 $32.26 $47.08
November 2003 $32.16 $46.94
October 2003 $31.73 $46.40
September 2003 $25.37 $37.10
August 2003 $26.60 $38.91
July 2003 $26.05 $38.10
June 2003 $25.36 $37.09
May 2003 $23.78 $34.78
April 2003 $22.42 $32.88
March 2003 $20.37 $29.88
February 2003 $20.70 $30.37
January 2003 $23.64 $34.68
December 2002 $21.75 $31.90
November 2002 $25.41 $37.27
October 2002 $23.19 $34.10
September 2002 $19.95 $29.34
August 2002 $22.52 $33.12
July 2002 $25.61 $37.66
June 2002 $24.99 $36.75
May 2002 $28.19 $41.46
April 2002 $27.30 $40.25
March 2002 $26.37 $38.88
February 2002 $22.74 $33.53
January 2002 $23.68 $34.91
December 2001 $22.87 $33.71
November 2001 $22.09 $32.57
October 2001 $19.31 $28.56
September 2001 $17.81 $26.33
August 2001 $20.84 $30.82
July 2001 $21.90 $32.39
June 2001 $20.22 $29.90
May 2001 $21.64 $32
April 2001 $21.81 $32.35
March 2001 $19.42 $28.80
February 2001 $22.94 $34.03
January 2001 $23.09 $34.25
December 2000 $25.62 $38
November 2000 $21.87 $32.44
October 2000 $23.40 $34.81
September 2000 $21.46 $31.94
August 2000 $24.32 $36.19
July 2000 $26 $38.69
June 2000 $21.50 $32
May 2000 $23.86 $35.50
April 2000 $23.66 $35.31
March 2000 $23.79 $35.50
February 2000 $21.90 $32.69
January 2000 $23.92 $35.69
December 1999 $25.21 $37.62
November 1999 $24.35 $36.44
October 1999 $23.47 $35.12
September 1999 $19.46 $29.12
August 1999 $18.04 $27
July 1999 $15.45 $23.12
June 1999 $15.12 $22.62
May 1999 $15.37 $23
April 1999 $15.05 $22.62
March 1999 $15.55 $23.38
February 1999 $15.93 $23.94
January 1999 $16.38 $24.62
December 1998 $16.76 $25.19
November 1998 $14.74 $22.25
October 1998 $15.99 $24.12
September 1998 $13.54 $20.44
August 1998 $13.50 $20.38
July 1998 $17.89 $27
June 1998 $19.01 $28.69
May 1998 $28.40 $42.94
April 1998 $29.14 $44.06
March 1998 $26.70 $40.38
February 1998 $27.90 $42.19
January 1998 $24.47 $37
December 1997 $23.31 $35.25
November 1997 $22.18 $33.62
October 1997 $25.31 $38.38
September 1997 $26.05 $39.50
August 1997 $28.15 $42.69
July 1997 $31.82 $48.25
June 1997 $29.35 $44.50
May 1997 $29.51 $44.75
April 1997 $26.41 $40.12
March 1997 $23.70 $36
February 1997 $24.85 $37.75
January 1997 $21.06 $32
December 1996 $21.39 $32.50
November 1996 $21.48 $32.62
October 1996 $18.63 $28.38
September 1996 $21.84 $33.25
August 1996 $23.40 $35.62
July 1996 $22.33 $34
June 1996 $25.78 $39.25
May 1996 $25.28 $38.50
April 1996 $24.25 $37
March 1996 $20.32 $31
February 1996 $20.57 $31.38
January 1996 $17.62 $26.88
December 1995 $18.44 $28.12
November 1995 $17.54 $26.75
October 1995 $17.74 $27.12
September 1995 $18.96 $29
August 1995 $18.80 $28.75
July 1995 $18.39 $28.12
June 1995 $16.68 $25.50
May 1995 $17.41 $26.62
April 1995 $21.78 $33.38
March 1995 $20.96 $32.12
February 1995 $19.09 $29.25
January 1995 $16.64 $25.50
December 1994 $18.35 $28.12
November 1994 $18.92 $29
October 1994 $18.96 $29.12
September 1994 $17.82 $27.38
August 1994 $17.26 $26.50
July 1994 $15.63 $24
June 1994 $13.67 $21
May 1994 $12.62 $19.38
April 1994 $12.83 $19.75
March 1994 $12.10 $18.62
February 1994 $12.18 $18.75
January 1994 $11.69 $18
December 1993 $11.45 $17.62
November 1993 $10.47 $16.12
October 1993 $10.31 $15.88
September 1993 $10.15 $15.62
August 1993 $10.88 $16.75
July 1993 $9.42 $14.50
June 1993 $9.90 $15.25
May 1993 $9.90 $15.25
April 1993 $10.55 $16.25
March 1993 $10.07 $15.50
February 1993 $10.63 $16.38
January 1993 $9.34 $14.38
December 1992 $9.34 $14.38
November 1992 $9.50 $14.62
October 1992 $10.07 $15.50
September 1992 $10.07 $15.50
August 1992 $9.17 $14.12
July 1992 $9.42 $14.50
June 1992 $8.93 $13.75
May 1992 $8.85 $13.62
April 1992 $9.82 $15.12
March 1992 $9.98 $15.38
February 1992 $10.23 $15.75
January 1992 $9.98 $15.38
December 1991 $9.58 $14.75
November 1991 $8.36 $12.88
October 1991 $9.34 $14.38
September 1991 $7.96 $12.25
August 1991 $8.28 $12.75
July 1991 $8.69 $13.38
June 1991 $9.09 $14
May 1991 $9.25 $14.25
April 1991 $7.96 $12.25
March 1991 $8.12 $12.50
February 1991 $8.52 $13.12
January 1991 $7.71 $11.88
December 1990 $6.90 $10.62
November 1990 $6.49 $10
October 1990 $6.17 $9.50
September 1990 $6.66 $10.25
August 1990 $6.58 $10.12
July 1990 $8.52 $13.12
June 1990 $9.58 $14.75
May 1990 $8.60 $13.25
April 1990 $8.36 $12.88
March 1990 $9.42 $14.50
February 1990 $9.50 $14.62
January 1990 $9.42 $14.50
December 1989 $9.50 $14.62
November 1989 $9.90 $15.25
October 1989 $9.82 $15.12
September 1989 $12.01 $18.50
August 1989 $11.77 $18.12
July 1989 $11.70 $18.12
June 1989 $9.84 $15.25
May 1989 $10 $15.50
April 1989 $10.41 $16.12
March 1989 $10 $15.50
February 1989 $10.41 $16.12
January 1989 $9.76 $15.38
December 1988 $9.52 $15
November 1988 $10.71 $16.88
October 1988 $11.18 $17.62
September 1988 $9.52 $15
August 1988 $10.15 $16
July 1988 $11.11 $17.50
June 1988 $11.98 $18.88
May 1988 $13.96 $22

MAN

List: Contenders

Price: $71.49

52 week price:
67.35
88.91

Dividend Yield: 0.04%

5-year range yield:
0.04%
4.19%

Forward Dividend Yield: 4.23%

Payout Ratio: 290.57%

Payout Ratio Range:
8.86%
573.25%

Dividend Per Share: 3.08 USD

Earnings Per Share: 1.06 USD

P/E Ratio: 67.87

Exchange: NYQ

Sector: Industrials

Industry: Staffing & Employment Services

Volume: 142995

Ebitda: 260.8 million

Market Capitalization: 3.4 billion

Average Dividend Frequency: 2

Years Paying Dividends: 31

DGR3: 9.10%

DGR5: 7.87%

DGR10: 12.68%

DGR20: 15.75%

Links: