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 (%)
Feb 28, 2019 1.957 2.003 1.939 1.975 18,462 +0.03(+1.41%)
Feb 27, 2019 1.939 1.966 1.939 1.948 26,122 -0.03(-1.40%)
Feb 26, 2019 1.984 2.021 1.961 1.975 30,267 +0.00(+0.00%)
Feb 25, 2019 1.975 2.021 1.957 1.975 40,254 +0.00(+0.00%)
Feb 22, 2019 1.865 1.984 1.865 1.975 40,599 +0.09(+4.88%)
Feb 21, 2019 1.902 1.929 1.837 1.883 58,419 -0.04(-1.91%)
Feb 20, 2019 2.067 2.095 1.865 1.920 66,881 -0.17(-7.93%)
Feb 19, 2019 2.122 2.150 2.040 2.086 62,245 -0.04(-1.73%)
Feb 15, 2019 2.150 2.187 2.076 2.122 102,532 -0.02(-0.86%)
Feb 14, 2019 2.067 2.177 2.067 2.141 46,008 +0.07(+3.56%)
Feb 13, 2019 2.076 2.076 2.050 2.067 27,117 -0.01(-0.44%)
Feb 12, 2019 2.049 2.076 2.040 2.076 57,642 +0.02(+0.89%)
Feb 11, 2019 2.040 2.076 1.948 2.058 57,844 +0.00(+0.00%)
Feb 08, 2019 2.003 2.076 1.929 2.058 41,252 +0.05(+2.28%)
Feb 07, 2019 2.012 2.067 1.984 2.012 14,680 -0.04(-1.79%)
Feb 06, 2019 2.030 2.099 2.012 2.049 77,228 -0.06(-2.62%)
Feb 05, 2019 2.223 2.242 1.939 2.104 137,695 -0.10(-4.58%)
Feb 04, 2019 2.177 2.214 2.067 2.205 97,606 +0.06(+2.56%)
Feb 01, 2019 1.975 2.168 1.957 2.150 217,364 +0.19(+9.86%)
Jan 31, 2019 1.847 2.012 1.847 1.957 132,233 +0.11(+5.97%)
Jan 30, 2019 1.865 1.865 1.792 1.847 48,403 -0.03(-1.47%)
Jan 29, 2019 1.911 1.911 1.792 1.874 80,748 -0.04(-1.92%)
Jan 28, 2019 1.902 1.911 1.792 1.911 54,588 +0.00(+0.00%)
Jan 25, 2019 1.828 1.911 1.801 1.911 48,762 +0.08(+4.52%)
Jan 24, 2019 1.810 1.874 1.755 1.828 47,906 +0.02(+1.02%)
Jan 23, 2019 1.893 1.893 1.764 1.810 59,694 -0.09(-4.83%)
Jan 22, 2019 1.883 1.902 1.837 1.902 113,228 +0.01(+0.49%)
Jan 18, 2019 1.893 1.939 1.847 1.893 96,546 +0.00(+0.00%)
Jan 17, 2019 1.902 1.902 1.837 1.893 28,704 +0.00(+0.00%)
Jan 16, 2019 1.893 1.939 1.893 1.893 33,417 +0.02(+0.98%)
Jan 15, 2019 2.076 2.104 1.837 1.874 897,711 -0.20(-9.73%)
Jan 14, 2019 2.076 2.095 2.021 2.076 68,030 +0.02(+0.89%)
Jan 11, 2019 2.012 2.058 1.894 2.058 100,043 +0.02(+0.89%)
Jan 10, 2019 2.058 2.081 1.976 2.040 30,515 -0.05(-2.61%)
Jan 09, 2019 1.976 2.154 1.894 2.094 99,913 +0.12(+5.99%)
Jan 08, 2019 1.940 1.991 1.858 1.976 107,188 +0.06(+3.33%)
Jan 07, 2019 1.757 1.930 1.757 1.912 112,589 +0.18(+10.53%)
Jan 04, 2019 1.630 1.730 1.630 1.730 39,534 +0.10(+6.14%)
Jan 03, 2019 1.694 1.694 1.566 1.630 49,782 -0.06(-3.76%)
Jan 02, 2019 1.594 1.694 1.594 1.694 59,573 +0.09(+5.68%)
Dec 31, 2018 1.666 1.712 1.566 1.603 178,453 -0.06(-3.83%)
Dec 28, 2018 1.603 1.685 1.548 1.666 230,726 +0.07(+4.57%)
Dec 27, 2018 1.575 1.639 1.575 1.594 76,183 +0.00(+0.00%)
Dec 26, 2018 1.612 1.612 1.562 1.594 110,778 +0.00(+0.00%)
Dec 24, 2018 1.575 1.621 1.575 1.594 38,985 -0.02(-1.13%)
Dec 21, 2018 1.584 1.630 1.584 1.612 106,852 +0.03(+1.72%)
Dec 20, 2018 1.584 1.630 1.557 1.584 126,817 -0.02(-1.14%)
Dec 19, 2018 1.612 1.630 1.594 1.603 161,697 +0.00(+0.00%)
Dec 18, 2018 1.612 1.675 1.603 1.603 128,008 -0.04(-2.68%)
Dec 17, 2018 1.621 1.650 1.594 1.647 126,079 +0.03(+1.60%)
Dec 14, 2018 1.621 1.639 1.584 1.621 125,631 +0.00(+0.00%)
Dec 13, 2018 1.594 1.639 1.594 1.621 241,709 +0.03(+1.71%)
Dec 12, 2018 1.584 1.639 1.556 1.594 228,709 +0.01(+0.57%)
Dec 11, 2018 1.639 1.657 1.539 1.584 168,537 +0.03(+1.75%)
Dec 10, 2018 1.548 1.612 1.502 1.557 135,136 -0.04(-2.29%)
Dec 07, 2018 1.539 1.594 1.502 1.594 129,474 +0.05(+2.94%)
Dec 06, 2018 1.594 1.594 1.512 1.548 134,011 -0.05(-2.86%)
Dec 04, 2018 1.657 1.657 1.584 1.594 71,710 -0.06(-3.85%)
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.