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 (%)
Oct 31, 2017 3.223 3.223 2.976 3.017 142,611 -0.21(-6.41%)
Oct 30, 2017 3.223 3.223 3.161 3.223 34,099 +0.00(+0.00%)
Oct 27, 2017 3.182 3.223 3.099 3.223 130,643 +0.08(+2.63%)
Oct 26, 2017 3.141 3.182 3.058 3.141 84,474 -0.04(-1.30%)
Oct 25, 2017 3.099 3.182 2.976 3.182 111,087 +0.00(+0.00%)
Oct 24, 2017 3.182 3.182 3.099 3.182 34,307 +0.00(+0.00%)
Oct 23, 2017 3.099 3.223 3.099 3.182 110,072 +0.08(+2.67%)
Oct 20, 2017 3.141 3.223 3.099 3.099 51,941 -0.04(-1.32%)
Oct 19, 2017 3.141 3.223 3.099 3.141 57,805 +0.00(+0.00%)
Oct 18, 2017 3.141 3.182 3.099 3.141 105,760 +0.04(+1.33%)
Oct 17, 2017 3.223 3.265 2.976 3.099 234,903 -0.12(-3.85%)
Oct 16, 2017 3.223 3.265 3.223 3.223 60,579 +0.00(+0.00%)
Oct 13, 2017 3.223 3.265 3.223 3.223 74,810 +0.00(+0.00%)
Oct 12, 2017 3.223 3.306 3.182 3.223 52,090 +0.02(+0.78%)
Oct 11, 2017 3.239 3.246 3.158 3.199 132,224 -0.04(-1.25%)
Oct 10, 2017 3.199 3.239 3.158 3.239 77,784 +0.04(+1.27%)
Oct 09, 2017 3.199 3.239 3.158 3.199 117,068 +0.00(+0.00%)
Oct 06, 2017 3.158 3.280 3.158 3.199 163,032 +0.04(+1.28%)
Oct 05, 2017 3.158 3.199 3.077 3.158 119,379 -0.04(-1.27%)
Oct 04, 2017 3.280 3.320 3.199 3.199 87,577 -0.08(-2.47%)
Oct 03, 2017 3.199 3.320 3.199 3.280 122,118 +0.04(+1.25%)
Oct 02, 2017 3.239 3.280 3.158 3.239 135,501 +0.04(+1.27%)
Sep 29, 2017 3.118 3.259 3.118 3.199 133,905 +0.08(+2.60%)
Sep 28, 2017 3.077 3.118 3.037 3.118 81,696 +0.00(+0.00%)
Sep 27, 2017 3.118 3.143 3.077 3.118 49,407 +0.04(+1.32%)
Sep 26, 2017 3.077 3.199 3.037 3.077 169,362 +0.04(+1.33%)
Sep 25, 2017 3.037 3.118 2.996 3.037 67,496 +0.00(+0.00%)
Sep 22, 2017 2.996 3.073 2.956 3.037 71,178 +0.04(+1.35%)
Sep 21, 2017 2.996 3.023 2.956 2.996 66,561 +0.00(+0.00%)
Sep 20, 2017 3.037 3.037 2.996 2.996 38,603 -0.04(-1.33%)
Sep 19, 2017 2.996 3.077 2.956 3.037 99,598 +0.04(+1.35%)
Sep 18, 2017 3.077 3.077 2.956 2.996 95,432 -0.08(-2.63%)
Sep 15, 2017 3.037 3.077 3.037 3.077 46,654 +0.00(+0.00%)
Sep 14, 2017 2.996 3.077 2.915 3.077 65,165 +0.12(+4.11%)
Sep 13, 2017 2.996 2.996 2.875 2.956 151,315 +0.00(+0.00%)
Sep 12, 2017 3.037 3.077 2.915 2.956 80,288 -0.16(-5.19%)
Sep 11, 2017 2.875 3.118 2.875 3.118 114,997 +0.24(+8.45%)
Sep 08, 2017 2.915 2.915 2.834 2.875 76,382 +0.00(+0.00%)
Sep 07, 2017 2.875 2.875 2.834 2.875 28,729 +0.00(+0.00%)
Sep 06, 2017 2.875 2.915 2.794 2.875 85,648 +0.00(+0.00%)
Sep 05, 2017 2.915 2.996 2.834 2.875 103,573 -0.04(-1.39%)
Sep 01, 2017 2.834 2.915 2.834 2.915 84,447 +0.04(+1.41%)
Aug 31, 2017 2.875 2.946 2.794 2.875 139,347 +0.04(+1.43%)
Aug 30, 2017 2.915 2.996 2.794 2.834 110,781 -0.08(-2.78%)
Aug 29, 2017 3.037 3.239 2.875 2.915 260,077 -0.16(-5.26%)
Aug 28, 2017 2.753 3.118 2.753 3.077 243,079 +0.32(+11.76%)
Aug 25, 2017 2.672 2.753 2.640 2.753 120,914 +0.04(+1.49%)
Aug 24, 2017 2.794 2.794 2.632 2.713 139,628 -0.04(-1.47%)
Aug 23, 2017 2.551 2.794 2.551 2.753 129,442 +0.20(+7.94%)
Aug 22, 2017 2.470 2.591 2.470 2.551 94,171 +0.08(+3.28%)
Aug 21, 2017 2.713 2.753 2.429 2.470 517,929 -0.24(-8.95%)
Aug 18, 2017 2.794 2.834 2.713 2.713 260,808 -0.12(-4.29%)
Aug 17, 2017 2.794 2.915 2.753 2.834 152,259 +0.04(+1.45%)
Aug 16, 2017 2.915 2.956 2.774 2.794 240,271 -0.12(-4.17%)
Aug 15, 2017 3.037 3.037 2.915 2.915 116,538 -0.12(-4.00%)
Aug 14, 2017 2.996 3.037 2.915 3.037 144,817 +0.08(+2.74%)
Aug 11, 2017 2.875 3.037 2.834 2.956 72,470 +0.00(+0.00%)
Aug 10, 2017 2.915 2.996 2.834 2.956 280,125 +0.04(+1.39%)
Aug 09, 2017 3.118 3.127 2.875 2.915 349,477 -0.20(-6.49%)
Aug 08, 2017 3.077 3.158 3.077 3.118 119,752 +0.04(+1.32%)
Aug 07, 2017 3.118 3.239 3.077 3.077 254,275 -0.04(-1.30%)
Aug 04, 2017 3.158 3.158 3.097 3.118 193,079 +0.00(+0.00%)
Aug 03, 2017 3.280 3.280 3.077 3.118 177,947 -0.16(-4.94%)
Aug 02, 2017 3.239 3.397 3.077 3.280 250,951 +0.12(+3.85%)
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.