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 (%)
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%)
Dec 03, 2018 1.657 1.657 1.621 1.657 22,727 +0.04(+2.25%)
Nov 30, 2018 1.530 1.648 1.512 1.621 296,397 +0.08(+5.33%)
Nov 29, 2018 1.575 1.621 1.521 1.539 170,857 -0.10(-6.11%)
Nov 28, 2018 1.557 1.657 1.539 1.639 146,147 +0.10(+6.51%)
Nov 27, 2018 1.557 1.631 1.530 1.539 125,864 -0.02(-1.17%)
Nov 26, 2018 1.512 1.584 1.502 1.557 172,435 +0.05(+3.01%)
Nov 23, 2018 1.539 1.548 1.512 1.512 27,893 -0.05(-2.92%)
Nov 21, 2018 1.557 1.557 1.557 0 +0.00(+0.00%)
Nov 20, 2018 1.594 1.594 1.557 1.557 81,939 -0.06(-3.93%)
Nov 19, 2018 1.594 1.621 1.566 1.621 168,933 +0.05(+2.89%)
Nov 16, 2018 1.657 1.657 1.566 1.575 108,499 -0.05(-3.35%)
Nov 15, 2018 1.712 1.712 1.630 1.630 75,557 -0.08(-4.79%)
Nov 14, 2018 1.767 1.767 1.712 1.712 101,609 -0.04(-2.08%)
Nov 13, 2018 1.757 1.757 1.730 1.748 35,350 +0.01(+0.52%)
Nov 12, 2018 1.830 1.830 1.739 1.739 46,639 -0.06(-3.54%)
Nov 09, 2018 1.867 1.867 1.794 1.803 47,551 -0.06(-3.41%)
Nov 08, 2018 1.912 1.958 1.849 1.867 100,786 -0.01(-0.49%)
Nov 07, 2018 1.821 1.894 1.812 1.876 51,591 +0.05(+3.00%)
Nov 06, 2018 1.839 1.858 1.821 1.821 66,282 -0.03(-1.48%)
Nov 05, 2018 1.839 1.876 1.821 1.849 50,192 +0.01(+0.50%)
Nov 02, 2018 1.830 1.867 1.812 1.839 121,128 +0.04(+2.02%)
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.