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, 2019 1.818 1.874 1.818 1.827 12,075 -0.04(-1.99%)
May 30, 2019 1.836 1.864 1.809 1.864 21,865 +0.02(+1.01%)
May 29, 2019 1.809 1.855 1.799 1.846 11,702 +0.05(+2.58%)
May 28, 2019 1.855 1.855 1.790 1.799 48,162 -0.08(-4.43%)
May 24, 2019 1.938 1.948 1.855 1.883 38,706 +0.01(+0.50%)
May 23, 2019 1.929 1.976 1.855 1.874 22,516 -0.07(-3.81%)
May 22, 2019 2.096 2.096 1.901 1.948 38,143 -0.18(-8.30%)
May 21, 2019 2.133 2.161 2.087 2.124 35,248 +0.00(+0.00%)
May 20, 2019 2.115 2.152 2.087 2.124 29,924 +0.00(+0.00%)
May 17, 2019 2.142 2.161 2.078 2.124 28,464 -0.02(-0.87%)
May 16, 2019 2.059 2.170 2.059 2.142 43,171 +0.07(+3.59%)
May 15, 2019 2.022 2.087 2.022 2.068 19,220 +0.06(+2.77%)
May 14, 2019 1.976 2.040 1.957 2.013 22,871 +0.04(+1.88%)
May 13, 2019 1.985 1.985 1.957 1.976 8,022 -0.06(-3.18%)
May 10, 2019 2.013 2.059 2.003 2.040 27,493 +0.03(+1.38%)
May 09, 2019 1.957 2.059 1.957 2.013 22,733 +0.00(+0.00%)
May 08, 2019 1.954 2.031 1.954 2.013 8,377 +0.06(+2.84%)
May 07, 2019 2.003 2.040 1.948 1.957 28,779 -0.07(-3.65%)
May 06, 2019 1.994 2.059 1.994 2.031 23,011 +0.02(+0.92%)
May 03, 2019 2.022 2.031 1.976 2.013 71,160 -0.01(-0.46%)
May 02, 2019 1.985 2.055 1.976 2.022 129,176 +0.04(+1.87%)
May 01, 2019 1.957 2.040 1.929 1.985 96,369 +0.08(+4.39%)
Apr 30, 2019 1.938 1.976 1.892 1.901 72,260 -0.06(-3.30%)
Apr 29, 2019 1.948 1.985 1.935 1.966 28,484 -0.02(-0.93%)
Apr 26, 2019 1.985 1.985 1.966 1.985 9,919 +0.02(+0.94%)
Apr 25, 2019 1.948 1.994 1.948 1.966 11,265 +0.04(+1.92%)
Apr 24, 2019 1.938 1.948 1.929 1.929 16,807 +0.00(+0.00%)
Apr 23, 2019 1.938 1.976 1.917 1.929 29,936 +0.00(+0.00%)
Apr 22, 2019 1.892 1.938 1.892 1.929 9,797 +0.03(+1.46%)
Apr 18, 2019 1.850 1.911 1.850 1.901 14,986 +0.05(+2.50%)
Apr 17, 2019 1.855 1.864 1.809 1.855 137,937 +0.00(+0.00%)
Apr 16, 2019 1.883 1.920 1.855 1.855 60,241 -0.03(-1.48%)
Apr 15, 2019 2.040 2.040 1.883 1.883 22,841 -0.06(-3.33%)
Apr 12, 2019 1.948 2.022 1.938 1.948 70,082 +0.00(+0.00%)
Apr 11, 2019 2.003 2.030 1.948 1.948 11,173 -0.06(-2.75%)
Apr 10, 2019 1.984 2.058 1.984 2.003 31,926 +0.01(+0.46%)
Apr 09, 2019 1.984 2.021 1.957 1.994 47,531 +0.02(+0.93%)
Apr 08, 2019 2.003 2.049 1.939 1.975 67,107 -0.06(-3.15%)
Apr 05, 2019 2.030 2.089 1.984 2.040 55,620 -0.01(-0.45%)
Apr 04, 2019 2.012 2.049 2.003 2.049 24,104 +0.06(+2.76%)
Apr 03, 2019 1.966 2.021 1.948 1.994 13,134 +0.03(+1.40%)
Apr 02, 2019 2.030 2.034 1.948 1.966 29,812 +0.00(+0.00%)
Apr 01, 2019 1.929 1.994 1.893 1.966 16,101 +0.04(+1.90%)
Mar 29, 2019 1.902 1.966 1.874 1.929 67,048 +0.05(+2.44%)
Mar 28, 2019 1.929 2.021 1.865 1.883 151,814 -0.05(-2.38%)
Mar 27, 2019 1.975 2.058 1.929 1.929 73,231 -0.05(-2.33%)
Mar 26, 2019 1.994 2.049 1.952 1.975 18,622 +0.00(+0.00%)
Mar 25, 2019 2.040 2.068 1.975 1.975 21,613 -0.06(-3.15%)
Mar 22, 2019 2.058 2.099 2.040 2.040 20,680 -0.03(-1.33%)
Mar 21, 2019 2.030 2.168 2.030 2.067 21,887 +0.03(+1.35%)
Mar 20, 2019 2.104 2.168 2.021 2.040 46,594 -0.09(-4.31%)
Mar 19, 2019 2.159 2.223 2.086 2.131 91,924 -0.02(-0.85%)
Mar 18, 2019 2.233 2.233 2.141 2.150 91,844 -0.08(-3.70%)
Mar 15, 2019 2.223 2.288 2.170 2.233 22,966 +0.00(+0.00%)
Mar 14, 2019 2.278 2.288 2.196 2.233 33,032 -0.04(-1.62%)
Mar 13, 2019 2.288 2.324 2.251 2.269 48,563 -0.02(-0.80%)
Mar 12, 2019 2.352 2.380 2.288 2.288 78,069 -0.06(-2.73%)
Mar 11, 2019 2.425 2.444 2.306 2.352 66,761 -0.09(-3.76%)
Mar 08, 2019 2.554 2.566 2.389 2.444 284,413 -0.13(-5.00%)
Mar 07, 2019 2.563 2.582 2.447 2.572 150,473 +0.01(+0.36%)
Mar 06, 2019 2.572 2.618 2.481 2.563 144,277 -0.03(-1.06%)
Mar 05, 2019 2.499 2.646 2.315 2.591 272,889 +0.13(+5.22%)
Mar 04, 2019 2.076 2.527 2.030 2.462 342,627 +0.38(+18.06%)
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.