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

Manning & Napier Inc (NY: MN )

N/A 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 (%)
Mar 31, 2017 4.546 4.546 4.390 4.468 218,075 -0.08(-1.72%)
Mar 30, 2017 4.546 4.586 4.429 4.546 113,545 +0.08(+1.75%)
Mar 29, 2017 4.390 4.586 4.390 4.468 145,098 +0.08(+1.79%)
Mar 28, 2017 4.311 4.429 4.311 4.390 87,710 +0.04(+0.90%)
Mar 27, 2017 4.350 4.390 4.272 4.350 154,277 -0.04(-0.89%)
Mar 24, 2017 4.429 4.468 4.350 4.390 107,421 -0.08(-1.75%)
Mar 23, 2017 4.311 4.546 4.311 4.468 128,295 +0.16(+3.64%)
Mar 22, 2017 4.233 4.370 4.194 4.311 412,614 +0.04(+0.92%)
Mar 21, 2017 4.272 4.350 4.213 4.272 386,927 +0.04(+0.93%)
Mar 20, 2017 4.311 4.346 4.076 4.233 354,252 -0.12(-2.70%)
Mar 17, 2017 4.429 4.429 4.311 4.350 317,425 -0.08(-1.77%)
Mar 16, 2017 4.507 4.546 4.390 4.429 143,088 -0.08(-1.74%)
Mar 15, 2017 4.507 4.664 4.448 4.507 137,697 +0.04(+0.88%)
Mar 14, 2017 4.390 4.546 4.390 4.468 96,702 +0.04(+0.89%)
Mar 13, 2017 4.625 4.664 4.429 4.429 338,584 -0.16(-3.42%)
Mar 10, 2017 4.782 4.860 4.586 4.586 338,360 -0.16(-3.31%)
Mar 09, 2017 4.821 4.860 4.742 4.742 71,323 +0.00(+0.00%)
Mar 08, 2017 4.860 4.938 4.703 4.742 255,598 -0.12(-2.42%)
Mar 07, 2017 4.938 5.017 4.860 4.860 146,833 -0.04(-0.80%)
Mar 06, 2017 4.938 4.977 4.860 4.899 107,232 -0.04(-0.79%)
Mar 03, 2017 4.899 5.017 4.899 4.938 257,894 +0.04(+0.80%)
Mar 02, 2017 4.977 5.075 4.703 4.899 1,469,301 -0.12(-2.34%)
Mar 01, 2017 4.938 5.252 4.899 5.017 217,147 +0.12(+2.40%)
Feb 28, 2017 5.017 5.017 4.899 4.899 189,334 -0.12(-2.34%)
Feb 27, 2017 5.056 5.213 4.938 5.017 231,429 -0.04(-0.78%)
Feb 24, 2017 5.095 5.134 5.017 5.056 97,096 -0.04(-0.77%)
Feb 23, 2017 5.134 5.134 4.977 5.095 174,072 +0.00(+0.00%)
Feb 22, 2017 5.095 5.134 5.056 5.095 121,038 +0.00(+0.00%)
Feb 21, 2017 5.095 5.173 5.056 5.095 191,999 +0.00(+0.00%)
Feb 17, 2017 5.095 5.095 5.095 0 +0.04(+0.78%)
Feb 16, 2017 5.056 5.173 5.056 5.056 93,714 -0.04(-0.77%)
Feb 15, 2017 5.017 5.115 5.017 5.095 97,158 +0.08(+1.56%)
Feb 14, 2017 5.056 5.095 4.977 5.017 178,466 -0.04(-0.78%)
Feb 13, 2017 5.134 5.134 4.899 5.056 216,839 +0.08(+1.57%)
Feb 10, 2017 5.134 5.236 4.977 4.977 302,803 -0.20(-3.79%)
Feb 09, 2017 5.213 5.330 5.134 5.173 72,726 -0.04(-0.75%)
Feb 08, 2017 5.409 5.416 5.173 5.213 110,237 -0.20(-3.62%)
Feb 07, 2017 5.644 5.644 5.409 5.409 74,715 -0.16(-2.82%)
Feb 06, 2017 5.565 5.722 5.534 5.565 49,705 +0.00(+0.00%)
Feb 03, 2017 5.565 5.722 5.448 5.565 99,008 +0.12(+2.16%)
Feb 02, 2017 5.487 5.507 5.409 5.448 43,367 +0.00(+0.00%)
Feb 01, 2017 5.526 5.683 5.448 5.448 112,436 +0.00(+0.00%)
Jan 31, 2017 5.448 5.546 5.330 5.448 203,563 +0.04(+0.72%)
Jan 30, 2017 5.526 5.565 5.252 5.409 89,647 -0.16(-2.82%)
Jan 27, 2017 5.761 5.761 5.526 5.565 53,939 -0.16(-2.74%)
Jan 26, 2017 5.840 5.989 5.703 5.722 68,684 -0.16(-2.67%)
Jan 25, 2017 5.879 5.918 5.817 5.879 42,223 +0.04(+0.67%)
Jan 24, 2017 5.683 5.957 5.605 5.840 96,897 +0.20(+3.47%)
Jan 23, 2017 5.644 5.722 5.565 5.644 67,365 +0.00(+0.00%)
Jan 20, 2017 5.683 5.722 5.565 5.644 103,425 -0.04(-0.69%)
Jan 19, 2017 5.605 5.722 5.605 5.683 39,190 +0.08(+1.40%)
Jan 18, 2017 5.605 5.644 5.487 5.605 78,492 +0.08(+1.42%)
Jan 17, 2017 5.722 5.722 5.526 5.526 94,056 -0.20(-3.42%)
Jan 13, 2017 5.722 5.722 5.722 0 +0.00(+0.00%)
Jan 12, 2017 6.075 6.075 5.487 5.722 192,913 -0.24(-3.95%)
Jan 11, 2017 6.036 6.036 5.918 5.957 45,840 -0.11(-1.81%)
Jan 10, 2017 6.067 6.144 5.990 6.067 99,342 +0.12(+1.94%)
Jan 09, 2017 6.105 6.144 5.863 5.952 120,725 -0.15(-2.52%)
Jan 06, 2017 6.259 6.259 6.105 6.105 98,661 -0.08(-1.24%)
Jan 05, 2017 6.221 6.221 6.144 6.182 136,680 +0.04(+0.63%)
Jan 04, 2017 6.144 6.221 6.067 6.144 133,309 +0.08(+1.27%)
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.