ManpowerGroup - Price History
Monthly price history for MAN (ManpowerGroup)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $75.51 | $75.51 |
| 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: $76.21
52 week price:
Dividend Yield: 3.85%
5-year range yield:
Forward Dividend Yield: 3.86%
Payout Ratio: 167.05%
Payout Ratio Range:
Dividend Per Share: 2.94 USD
Earnings Per Share: 1.76 USD
P/E Ratio: 42.06
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 142995
Ebitda: 260.8 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 30
DGR3: 9.18%
DGR5: 7.82%
DGR10: 13.31%
DGR20: 30.00%