Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manning & Napier Inc (NY: MN )

12.85 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.569 8.845 8.362 8.756 16,552 +0.05(+0.57%)
Nov 29, 2021 8.697 8.865 8.382 8.707 29,142 +0.16(+1.85%)
Nov 26, 2021 8.589 8.678 8.382 8.549 12,639 -0.14(-1.59%)
Nov 24, 2021 8.648 8.865 8.553 8.687 17,226 -0.08(-0.90%)
Nov 23, 2021 8.888 8.982 8.678 8.766 24,777 -0.21(-2.31%)
Nov 22, 2021 9.003 9.003 8.707 8.973 27,740 +0.19(+2.13%)
Nov 19, 2021 9.092 9.102 8.668 8.786 22,804 -0.33(-3.57%)
Nov 18, 2021 8.737 9.180 8.934 9.111 25,739 +0.34(+3.82%)
Nov 17, 2021 9.220 9.328 8.756 8.776 22,518 -0.51(-5.52%)
Nov 16, 2021 9.072 9.368 8.986 9.289 41,076 +0.06(+0.64%)
Nov 15, 2021 7.958 9.338 7.958 9.230 102,017 +1.28(+16.13%)
Nov 12, 2021 7.810 7.958 7.751 7.948 57,165 +0.20(+2.54%)
Nov 11, 2021 8.017 8.146 7.642 7.751 69,927 -0.33(-4.03%)
Nov 10, 2021 8.224 8.076 33,641 -0.22(-2.62%)
Nov 09, 2021 8.352 8.520 8.234 8.293 60,447 -0.06(-0.71%)
Nov 08, 2021 8.530 8.628 8.342 8.352 86,184 -0.14(-1.63%)
Nov 05, 2021 8.490 8.830 8.480 8.490 103,055 +0.03(+0.35%)
Nov 04, 2021 8.774 8.774 8.010 8.461 58,560 -0.24(-2.71%)
Nov 03, 2021 8.804 9.353 8.696 8.696 25,672 -0.11(-1.22%)
Nov 02, 2021 9.039 9.251 8.647 8.804 65,310 -0.21(-2.29%)
Nov 01, 2021 9.549 9.461 9.010 9.010 53,226 -0.45(-4.77%)
Oct 29, 2021 9.255 9.568 9.255 9.461 9,741 +0.09(+0.94%)
Oct 28, 2021 9.515 9.564 9.332 9.372 9,739 -0.02(-0.21%)
Oct 27, 2021 9.392 9.539 9.392 9.392 25,164 -0.07(-0.73%)
Oct 26, 2021 9.382 9.461 43,181 -0.01(-0.10%)
Oct 25, 2021 9.480 9.562 9.372 9.470 10,488 -0.07(-0.72%)
Oct 22, 2021 9.500 9.559 9.314 9.539 14,424 +0.04(+0.41%)
Oct 21, 2021 9.333 9.519 9.333 9.500 18,556 +0.08(+0.83%)
Oct 20, 2021 9.255 9.519 9.255 9.421 8,662 +0.09(+0.95%)
Oct 19, 2021 9.225 9.500 9.137 9.333 28,739 +0.11(+1.17%)
Oct 18, 2021 9.265 9.265 9.098 9.225 9,515 -0.04(-0.42%)
Oct 15, 2021 9.196 9.431 9.108 9.265 25,712 +0.16(+1.72%)
Oct 14, 2021 8.814 9.181 8.814 9.108 14,873 +0.14(+1.53%)
Oct 13, 2021 8.912 9.039 8.843 8.970 9,247 +0.03(+0.33%)
Oct 12, 2021 8.863 9.019 8.863 8.941 9,454 +0.02(+0.22%)
Oct 11, 2021 9.186 9.245 8.870 8.921 24,616 -0.29(-3.19%)
Oct 08, 2021 9.117 9.314 9.010 9.215 14,643 -0.05(-0.53%)
Oct 07, 2021 9.108 9.353 9.108 9.265 30,049 +0.14(+1.50%)
Oct 06, 2021 9.196 9.255 8.931 9.127 23,540 -0.13(-1.38%)
Oct 05, 2021 8.912 9.314 8.912 9.255 14,221 +0.27(+3.06%)
Oct 04, 2021 8.892 9.025 8.794 8.980 10,623 +0.07(+0.77%)
Oct 01, 2021 8.921 9.220 8.668 8.912 9,554 -0.04(-0.44%)
Sep 30, 2021 9.108 9.108 8.941 8.951 3,507 +0.01(+0.11%)
Sep 29, 2021 8.755 9.070 8.755 8.941 12,915 +0.06(+0.66%)
Sep 28, 2021 8.853 8.941 8.647 8.882 17,098 -0.07(-0.77%)
Sep 27, 2021 8.921 9.137 8.735 8.951 20,701 -0.04(-0.44%)
Sep 24, 2021 9.206 9.286 8.716 8.990 25,369 +0.06(+0.66%)
Sep 23, 2021 8.833 8.970 8.588 8.931 23,573 +0.08(+0.89%)
Sep 22, 2021 8.882 8.970 8.794 8.853 13,836 +0.08(+0.89%)
Sep 21, 2021 8.892 8.931 8.774 8.774 17,455 -0.02(-0.22%)
Sep 20, 2021 9.206 9.206 8.774 8.794 30,514 -0.54(-5.78%)
Sep 17, 2021 9.392 9.451 8.951 9.333 41,066 -0.11(-1.14%)
Sep 16, 2021 9.637 9.725 9.206 9.441 18,937 -0.22(-2.23%)
Sep 15, 2021 9.039 9.755 8.755 9.657 51,117 +0.67(+7.42%)
Sep 14, 2021 8.872 9.108 8.872 8.990 29,843 -0.14(-1.50%)
Sep 13, 2021 9.354 9.431 9.093 9.127 20,465 -0.25(-2.72%)
Sep 10, 2021 9.519 9.736 9.235 9.382 21,531 -0.04(-0.42%)
Sep 09, 2021 9.461 9.549 9.206 9.421 16,013 -0.02(-0.21%)
Sep 08, 2021 9.735 9.745 9.377 9.441 19,139 -0.30(-3.12%)
Sep 07, 2021 9.676 9.931 9.651 9.745 37,460 +0.13(+1.33%)
Sep 03, 2021 9.735 9.745 9.421 9.617 22,477 -0.12(-1.21%)
Sep 02, 2021 9.657 9.882 9.608 9.735 10,712 +0.19(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.