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 (%)
May 31, 2017 3.656 3.735 3.616 3.695 153,248 +0.04(+1.09%)
May 30, 2017 3.775 3.781 3.656 3.656 220,359 -0.12(-3.16%)
May 26, 2017 3.815 3.854 3.735 3.775 154,852 -0.08(-2.06%)
May 25, 2017 3.775 3.854 3.735 3.854 65,957 +0.08(+2.11%)
May 24, 2017 3.815 3.854 3.775 3.775 81,774 -0.08(-2.06%)
May 23, 2017 3.854 3.881 3.735 3.854 148,294 +0.00(+0.00%)
May 22, 2017 3.775 3.874 3.775 3.854 127,269 +0.08(+2.11%)
May 19, 2017 3.775 3.835 3.735 3.775 127,851 -0.04(-1.04%)
May 18, 2017 3.934 4.001 3.775 3.815 102,429 -0.12(-3.03%)
May 17, 2017 3.974 4.013 3.815 3.934 319,353 -0.04(-1.00%)
May 16, 2017 4.013 4.013 3.934 3.974 288,594 -0.04(-0.99%)
May 15, 2017 4.053 4.133 3.974 4.013 259,950 -0.04(-0.98%)
May 12, 2017 4.093 4.133 4.013 4.053 211,654 -0.04(-0.97%)
May 11, 2017 4.212 4.232 4.093 4.093 115,125 -0.12(-2.83%)
May 10, 2017 4.212 4.272 4.172 4.212 101,011 +0.00(+0.00%)
May 09, 2017 4.172 4.272 4.133 4.212 172,394 +0.04(+0.95%)
May 08, 2017 4.133 4.212 4.093 4.172 390,534 +0.04(+0.96%)
May 05, 2017 4.133 4.212 4.093 4.133 408,266 +0.00(+0.00%)
May 04, 2017 4.371 4.371 4.133 4.133 376,967 -0.24(-5.45%)
May 03, 2017 4.411 4.450 4.371 4.371 100,098 -0.08(-1.79%)
May 02, 2017 4.450 4.570 4.411 4.450 123,702 +0.00(+0.00%)
May 01, 2017 4.689 4.709 4.450 4.450 130,719 -0.16(-3.45%)
Apr 28, 2017 4.490 4.609 4.371 4.609 137,070 +0.16(+3.57%)
Apr 27, 2017 4.530 4.570 4.411 4.450 131,896 -0.12(-2.61%)
Apr 26, 2017 4.570 4.768 4.490 4.570 261,834 +0.04(+0.88%)
Apr 25, 2017 4.411 4.605 4.371 4.530 186,707 +0.16(+3.64%)
Apr 24, 2017 4.411 4.450 4.331 4.371 249,031 +0.00(+0.00%)
Apr 21, 2017 4.411 4.450 4.371 4.371 202,179 -0.08(-1.79%)
Apr 20, 2017 4.450 4.470 4.371 4.450 149,619 +0.04(+0.90%)
Apr 19, 2017 4.331 4.490 4.331 4.411 86,536 +0.08(+1.84%)
Apr 18, 2017 4.450 4.570 4.331 4.331 284,106 -0.08(-1.80%)
Apr 17, 2017 4.490 4.574 4.411 4.411 175,527 -0.08(-1.77%)
Apr 13, 2017 4.530 4.570 4.490 4.490 118,972 -0.04(-0.88%)
Apr 12, 2017 4.570 4.609 4.490 4.530 97,866 -0.04(-0.87%)
Apr 11, 2017 4.609 4.609 4.490 4.570 119,043 -0.02(-0.35%)
Apr 10, 2017 4.546 4.664 4.546 4.586 245,543 +0.08(+1.74%)
Apr 07, 2017 4.507 4.546 4.468 4.507 161,703 +0.04(+0.88%)
Apr 06, 2017 4.350 4.546 4.311 4.468 162,084 +0.12(+2.70%)
Apr 05, 2017 4.390 4.429 4.311 4.350 186,191 +0.00(+0.00%)
Apr 04, 2017 4.390 4.468 4.233 4.350 734,525 +0.00(+0.00%)
Apr 03, 2017 4.468 4.507 4.311 4.350 192,392 -0.12(-2.63%)
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%)
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.