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 (%)
Sep 30, 2019 1.764 1.783 1.689 1.764 46,760 -0.01(-0.53%)
Sep 27, 2019 1.717 1.802 1.717 1.773 7,566 +0.02(+1.07%)
Sep 26, 2019 1.802 1.871 1.736 1.755 16,892 -0.07(-3.61%)
Sep 25, 2019 1.830 1.886 1.811 1.820 11,364 -0.01(-0.51%)
Sep 24, 2019 1.867 1.877 1.811 1.830 58,677 -0.07(-3.47%)
Sep 23, 2019 1.802 1.914 1.783 1.895 11,135 +0.08(+4.12%)
Sep 20, 2019 1.792 1.839 1.755 1.820 79,289 +0.01(+0.52%)
Sep 19, 2019 1.811 1.844 1.745 1.811 30,361 +0.01(+0.52%)
Sep 18, 2019 1.867 1.886 1.802 1.802 19,205 -0.08(-4.48%)
Sep 17, 2019 1.839 1.905 1.783 1.886 22,631 +0.01(+0.50%)
Sep 16, 2019 1.933 1.953 1.698 1.877 99,697 -0.06(-2.91%)
Sep 13, 2019 1.895 2.027 1.895 1.933 92,291 +0.08(+4.04%)
Sep 12, 2019 1.839 1.886 1.811 1.858 21,817 +0.01(+0.51%)
Sep 11, 2019 1.877 1.886 1.839 1.849 20,533 +0.01(+0.51%)
Sep 10, 2019 1.755 1.886 1.737 1.839 34,553 +0.05(+2.62%)
Sep 09, 2019 1.867 1.877 1.773 1.792 45,158 -0.06(-3.05%)
Sep 06, 2019 1.820 1.877 1.802 1.849 24,085 +0.02(+1.03%)
Sep 05, 2019 1.830 1.830 1.792 1.830 19,486 +0.00(+0.00%)
Sep 04, 2019 1.792 1.849 1.783 1.830 37,636 +0.05(+2.63%)
Sep 03, 2019 1.792 1.867 1.745 1.783 53,210 +0.00(+0.00%)
Aug 30, 2019 1.708 1.792 1.699 1.783 64,263 +0.08(+4.40%)
Aug 29, 2019 1.661 1.727 1.623 1.708 51,124 +0.05(+2.83%)
Aug 28, 2019 1.614 1.670 1.595 1.661 26,886 +0.05(+2.91%)
Aug 27, 2019 1.586 1.680 1.567 1.614 163,149 +0.01(+0.59%)
Aug 26, 2019 1.633 1.656 1.595 1.605 71,453 -0.03(-1.72%)
Aug 23, 2019 1.642 1.689 1.614 1.633 125,542 +0.00(+0.00%)
Aug 22, 2019 1.633 1.698 1.633 1.633 23,535 -0.01(-0.57%)
Aug 21, 2019 1.586 1.642 1.586 1.642 11,796 +0.03(+1.74%)
Aug 20, 2019 1.558 1.633 1.558 1.614 83,468 +0.02(+1.18%)
Aug 19, 2019 1.586 1.633 1.511 1.595 51,598 +0.00(+0.00%)
Aug 16, 2019 1.595 1.595 1.558 1.595 19,289 +0.04(+2.41%)
Aug 15, 2019 1.520 1.558 1.511 1.558 8,702 +0.00(+0.00%)
Aug 14, 2019 1.576 1.576 1.548 1.558 14,103 -0.04(-2.35%)
Aug 13, 2019 1.595 1.605 1.558 1.595 30,912 -0.02(-1.16%)
Aug 12, 2019 1.736 1.736 1.605 1.614 30,478 -0.08(-4.97%)
Aug 09, 2019 1.708 1.736 1.669 1.698 54,351 -0.03(-1.63%)
Aug 08, 2019 1.689 1.745 1.670 1.727 64,896 +0.04(+2.22%)
Aug 07, 2019 1.661 1.689 1.633 1.689 31,952 +0.05(+2.86%)
Aug 06, 2019 1.670 1.689 1.623 1.642 18,878 -0.01(-0.57%)
Aug 05, 2019 1.567 1.670 1.520 1.651 175,160 +0.06(+3.53%)
Aug 02, 2019 1.483 1.623 1.483 1.595 180,959 +0.11(+7.59%)
Aug 01, 2019 1.483 1.539 1.483 1.483 60,416 +0.03(+1.94%)
Jul 31, 2019 1.379 1.492 1.361 1.454 86,178 +0.07(+4.73%)
Jul 30, 2019 1.426 1.445 1.389 1.389 43,827 -0.04(-2.63%)
Jul 29, 2019 1.436 1.445 1.407 1.426 41,035 +0.00(+0.00%)
Jul 26, 2019 1.436 1.454 1.426 1.426 70,657 -0.01(-0.48%)
Jul 25, 2019 1.446 1.446 1.417 1.433 51,148 -0.01(-0.82%)
Jul 24, 2019 1.436 1.464 1.436 1.445 22,558 -0.01(-0.64%)
Jul 23, 2019 1.464 1.473 1.443 1.454 26,890 -0.01(-0.64%)
Jul 22, 2019 1.464 1.492 1.445 1.464 37,762 +0.01(+0.64%)
Jul 19, 2019 1.473 1.483 1.454 1.454 61,065 +0.00(+0.00%)
Jul 18, 2019 1.483 1.519 1.454 1.454 109,071 -0.03(-1.90%)
Jul 17, 2019 1.520 1.567 1.483 1.483 104,669 -0.03(-1.86%)
Jul 16, 2019 1.520 1.539 1.464 1.511 79,994 +0.00(+0.00%)
Jul 15, 2019 1.576 1.595 1.501 1.511 172,909 -0.07(-4.17%)
Jul 12, 2019 1.605 1.642 1.576 1.576 67,993 -0.03(-1.75%)
Jul 11, 2019 1.660 1.679 1.605 1.605 58,263 -0.07(-4.42%)
Jul 10, 2019 1.660 1.688 1.660 1.679 30,928 +0.03(+1.69%)
Jul 09, 2019 1.661 1.669 1.631 1.651 51,616 -0.01(-0.84%)
Jul 08, 2019 1.669 1.697 1.632 1.665 48,675 -0.00(-0.28%)
Jul 05, 2019 1.651 1.697 1.632 1.669 59,084 +0.02(+1.12%)
Jul 03, 2019 1.679 1.698 1.642 1.651 46,685 -0.04(-2.20%)
Jul 02, 2019 1.642 1.744 1.642 1.688 98,445 +0.05(+2.83%)
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.