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 (%)
Nov 30, 2017 3.099 3.099 3.017 3.017 122,073 -0.12(-3.95%)
Nov 29, 2017 3.141 3.141 3.017 3.141 27,780 +0.00(+0.00%)
Nov 28, 2017 3.099 3.141 3.017 3.141 53,413 +0.04(+1.33%)
Nov 27, 2017 3.141 3.141 3.017 3.099 120,685 -0.08(-2.60%)
Nov 24, 2017 3.099 3.182 3.017 3.182 21,090 +0.08(+2.67%)
Nov 22, 2017 3.058 3.099 3.058 3.099 57,044 +0.08(+2.74%)
Nov 21, 2017 3.141 3.161 3.017 3.017 58,080 -0.12(-3.95%)
Nov 20, 2017 3.141 3.182 3.058 3.141 87,291 -0.04(-1.30%)
Nov 17, 2017 3.099 3.182 2.976 3.182 273,620 +0.08(+2.67%)
Nov 16, 2017 3.141 3.223 3.058 3.099 50,042 +0.00(+0.00%)
Nov 15, 2017 3.099 3.141 3.058 3.099 63,529 +0.00(+0.00%)
Nov 14, 2017 3.017 3.109 3.017 3.099 44,476 +0.04(+1.35%)
Nov 13, 2017 3.141 3.141 2.976 3.058 248,660 -0.08(-2.63%)
Nov 10, 2017 3.223 3.223 3.141 3.141 141,024 -0.04(-1.30%)
Nov 09, 2017 3.182 3.223 3.141 3.182 162,497 -0.04(-1.28%)
Nov 08, 2017 3.265 3.265 3.182 3.223 114,823 +0.00(+0.00%)
Nov 07, 2017 3.265 3.265 3.182 3.223 40,747 -0.04(-1.27%)
Nov 06, 2017 3.182 3.265 3.182 3.265 48,143 +0.04(+1.28%)
Nov 03, 2017 3.265 3.265 3.141 3.223 100,222 -0.04(-1.27%)
Nov 02, 2017 3.017 3.265 3.017 3.265 290,405 +0.21(+6.76%)
Nov 01, 2017 3.099 3.182 3.017 3.058 113,463 +0.04(+1.37%)
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%)
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.