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 (%)
Oct 20, 2022 0 +0.00(+0.00%)
Oct 19, 2022 12.83 12.85 12.83 12.83 1,263,400 +0.18(+1.42%)
Oct 18, 2022 12.71 12.73 12.63 12.65 370,752 -0.02(-0.16%)
Oct 17, 2022 12.65 12.77 12.61 12.67 183,428 +0.05(+0.40%)
Oct 14, 2022 12.67 12.68 12.60 12.62 119,857 -0.05(-0.39%)
Oct 13, 2022 12.61 12.69 12.53 12.67 277,304 +0.15(+1.20%)
Oct 12, 2022 12.51 12.52 12.40 12.52 270,227 +0.00(+0.00%)
Oct 11, 2022 12.49 12.59 12.46 12.52 153,634 -0.03(-0.24%)
Oct 10, 2022 12.46 12.62 12.44 12.55 208,770 +0.11(+0.88%)
Oct 07, 2022 12.44 12.45 12.35 12.44 197,704 -0.01(-0.08%)
Oct 06, 2022 12.45 12.49 12.42 12.45 158,453 -0.05(-0.40%)
Oct 05, 2022 12.60 12.63 12.46 12.50 288,297 -0.15(-1.19%)
Oct 04, 2022 12.40 12.70 12.35 12.65 405,037 +0.26(+2.10%)
Oct 03, 2022 12.34 12.40 12.17 12.39 192,519 +0.12(+0.98%)
Sep 30, 2022 12.21 12.39 12.17 12.27 274,395 +0.01(+0.08%)
Sep 29, 2022 12.29 12.33 12.11 12.26 343,452 +0.00(+0.00%)
Sep 28, 2022 12.13 12.32 12.13 12.26 198,386 +0.10(+0.82%)
Sep 27, 2022 11.80 12.28 11.80 12.16 355,103 +0.40(+3.40%)
Sep 26, 2022 11.86 11.86 11.65 11.76 521,228 -0.06(-0.51%)
Sep 23, 2022 12.24 12.25 11.63 11.82 510,204 -0.46(-3.75%)
Sep 22, 2022 12.44 12.48 12.25 12.28 195,454 -0.18(-1.44%)
Sep 21, 2022 12.37 12.50 12.37 12.46 259,806 +0.08(+0.65%)
Sep 20, 2022 12.32 12.38 12.21 12.38 384,695 +0.01(+0.08%)
Sep 19, 2022 12.39 12.43 12.36 12.37 163,110 -0.02(-0.16%)
Sep 16, 2022 12.55 12.55 12.20 12.39 382,027 -0.16(-1.27%)
Sep 15, 2022 12.56 12.57 12.54 12.55 121,298 -0.05(-0.40%)
Sep 14, 2022 12.60 12.65 12.54 12.60 780,245 -0.03(-0.24%)
Sep 13, 2022 12.58 12.67 12.58 12.63 94,284 -0.01(-0.08%)
Sep 12, 2022 12.60 12.64 12.55 12.64 342,722 +0.09(+0.72%)
Sep 09, 2022 12.80 12.80 12.55 12.55 501,139 -0.25(-1.95%)
Sep 08, 2022 12.80 12.80 12.77 12.80 55,765 +0.01(+0.08%)
Sep 07, 2022 12.76 12.81 12.74 12.79 158,516 +0.04(+0.31%)
Sep 06, 2022 12.74 12.75 12.72 12.75 128,068 +0.03(+0.24%)
Sep 02, 2022 12.76 12.77 12.71 12.72 104,586 -0.01(-0.08%)
Sep 01, 2022 12.73 12.75 12.72 12.73 179,077 +0.00(+0.00%)
Aug 31, 2022 12.73 12.75 12.71 12.73 293,986 +0.01(+0.08%)
Aug 30, 2022 12.74 12.75 12.71 12.72 163,815 -0.02(-0.16%)
Aug 29, 2022 12.75 12.76 12.68 12.74 221,365 -0.01(-0.08%)
Aug 26, 2022 12.75 12.78 12.75 12.75 81,194 -0.03(-0.23%)
Aug 25, 2022 12.77 12.79 12.76 12.78 77,127 +0.01(+0.08%)
Aug 24, 2022 12.74 12.79 12.74 12.77 466,097 +0.03(+0.24%)
Aug 23, 2022 12.78 12.78 12.74 12.74 715,015 -0.01(-0.08%)
Aug 22, 2022 12.82 12.82 12.73 12.75 86,434 -0.04(-0.31%)
Aug 19, 2022 12.78 12.80 12.76 12.79 105,245 +0.01(+0.08%)
Aug 18, 2022 12.75 12.79 12.72 12.78 47,029 +0.03(+0.24%)
Aug 17, 2022 12.76 12.78 12.72 12.75 32,430 -0.01(-0.08%)
Aug 16, 2022 12.81 12.81 12.75 12.76 107,981 -0.05(-0.39%)
Aug 15, 2022 12.78 12.81 12.77 12.81 48,961 +0.01(+0.08%)
Aug 12, 2022 12.75 12.81 12.74 12.80 70,417 +0.08(+0.63%)
Aug 11, 2022 12.76 12.76 12.72 12.72 68,840 -0.03(-0.24%)
Aug 10, 2022 12.78 12.78 12.72 12.75 47,995 +0.03(+0.24%)
Aug 09, 2022 12.75 12.77 12.71 12.72 95,276 -0.01(-0.08%)
Aug 08, 2022 12.75 12.77 12.71 12.73 46,993 +0.00(+0.00%)
Aug 05, 2022 12.72 12.73 12.71 12.73 90,310 +0.00(+0.00%)
Aug 04, 2022 12.76 12.76 12.71 12.73 51,719 +0.01(+0.08%)
Aug 03, 2022 12.68 12.72 12.66 12.72 81,971 +0.06(+0.47%)
Aug 02, 2022 12.66 12.70 12.65 12.66 27,859 -0.01(-0.08%)
Aug 01, 2022 12.65 12.70 12.65 12.67 57,380 +0.01(+0.08%)
Jul 29, 2022 12.64 12.69 12.64 12.66 94,439 +0.01(+0.08%)
Jul 28, 2022 12.62 12.68 12.62 12.65 78,950 -0.01(-0.08%)
Jul 27, 2022 12.63 12.66 12.61 12.66 74,900 +0.05(+0.39%)
Jul 26, 2022 12.57 12.62 12.57 12.61 55,022 +0.02(+0.16%)
Jul 25, 2022 12.61 12.65 12.55 12.59 93,245 -0.01(-0.08%)
Jul 22, 2022 12.65 12.68 12.55 12.60 122,305 -0.09(-0.71%)
Jul 21, 2022 12.60 12.69 12.55 12.69 119,582 +0.05(+0.39%)
Jul 20, 2022 12.65 12.65 12.57 12.64 86,011 -0.02(-0.16%)
Jul 19, 2022 12.55 12.77 12.53 12.66 345,708 +0.12(+0.95%)
Jul 18, 2022 12.56 12.58 12.52 12.54 114,258 +0.02(+0.16%)
Jul 15, 2022 12.54 12.54 12.47 12.52 108,425 +0.05(+0.40%)
Jul 14, 2022 12.46 12.51 12.43 12.47 153,410 -0.02(-0.16%)
Jul 13, 2022 12.56 12.59 12.48 12.49 92,515 -0.07(-0.55%)
Jul 12, 2022 12.57 12.67 12.56 12.56 122,974 -0.04(-0.32%)
Jul 11, 2022 12.45 12.61 12.45 12.60 137,391 +0.11(+0.88%)
Jul 08, 2022 12.47 12.50 12.43 12.49 112,680 +0.01(+0.08%)
Jul 07, 2022 12.50 12.56 12.40 12.48 148,997 +0.00(+0.00%)
Jul 06, 2022 12.55 12.55 12.47 12.48 137,410 -0.07(-0.56%)
Jul 05, 2022 12.41 12.59 12.40 12.55 122,166 +0.10(+0.80%)
Jul 01, 2022 12.40 12.47 12.39 12.45 107,647 +0.03(+0.24%)
Jun 30, 2022 12.45 12.46 12.37 12.42 759,491 -0.04(-0.32%)
Jun 29, 2022 12.55 12.58 12.45 12.46 180,932 -0.09(-0.71%)
Jun 28, 2022 12.56 12.70 12.52 12.55 123,394 -0.05(-0.40%)
Jun 27, 2022 12.53 12.62 12.51 12.60 131,663 +0.12(+0.96%)
Jun 24, 2022 12.54 12.66 12.44 12.48 2,051,434 -0.02(-0.16%)
Jun 23, 2022 12.51 12.55 12.45 12.50 220,036 -0.01(-0.08%)
Jun 22, 2022 12.22 12.65 12.22 12.51 241,880 +0.08(+0.64%)
Jun 21, 2022 12.27 12.70 12.23 12.43 431,531 +0.21(+1.71%)
Jun 17, 2022 12.31 12.36 12.16 12.22 199,059 -0.03(-0.24%)
Jun 16, 2022 12.28 12.50 12.25 12.25 213,568 -0.18(-1.44%)
Jun 15, 2022 12.45 12.52 12.42 12.43 116,322 -0.02(-0.16%)
Jun 14, 2022 12.28 12.52 12.28 12.45 123,719 +0.12(+0.97%)
Jun 13, 2022 12.45 12.45 12.28 12.33 150,919 -0.14(-1.12%)
Jun 10, 2022 12.45 12.50 12.45 12.47 73,340 -0.02(-0.16%)
Jun 09, 2022 12.34 12.55 12.34 12.49 169,984 +0.03(+0.24%)
Jun 08, 2022 12.45 12.56 12.45 12.46 127,549 +0.00(+0.00%)
Jun 07, 2022 12.61 12.61 12.45 12.46 144,031 -0.15(-1.18%)
Jun 06, 2022 12.76 12.76 12.61 12.61 176,481 -0.07(-0.55%)
Jun 03, 2022 12.63 12.72 12.63 12.68 124,809 +0.05(+0.39%)
Jun 02, 2022 12.60 12.67 12.60 12.63 121,352 +0.04(+0.32%)
Jun 01, 2022 12.60 12.64 12.55 12.59 412,800 -0.06(-0.47%)
May 31, 2022 12.60 12.67 12.57 12.65 179,116 +0.00(+0.00%)
May 27, 2022 12.58 12.71 12.55 12.65 174,378 +0.09(+0.71%)
May 26, 2022 12.51 12.63 12.48 12.56 243,136 +0.07(+0.56%)
May 25, 2022 12.30 12.54 12.25 12.49 400,616 +0.16(+1.29%)
May 24, 2022 12.05 12.37 12.02 12.33 439,425 +0.25(+2.06%)
May 23, 2022 11.95 12.12 11.91 12.08 405,349 +0.13(+1.08%)
May 20, 2022 11.95 12.01 11.91 11.95 263,991 -0.02(-0.17%)
May 19, 2022 12.08 12.19 11.95 11.97 251,812 -0.12(-0.99%)
May 18, 2022 12.16 12.18 12.08 12.09 251,388 -0.10(-0.82%)
May 17, 2022 12.10 12.27 12.10 12.19 176,630 +0.06(+0.49%)
May 16, 2022 11.95 12.20 11.95 12.13 248,687 +0.19(+1.58%)
May 13, 2022 12.05 12.31 11.83 11.94 1,223,628 -0.01(-0.08%)
May 12, 2022 12.10 12.18 11.93 11.95 436,528 -0.17(-1.40%)
May 11, 2022 12.40 12.45 12.07 12.12 1,067,679 -0.28(-2.25%)
May 10, 2022 12.59 12.64 12.40 12.40 173,494 -0.15(-1.19%)
May 09, 2022 12.55 12.57 12.45 12.55 305,111 -0.02(-0.16%)
May 06, 2022 12.65 12.65 12.55 12.57 245,339 -0.07(-0.55%)
May 05, 2022 12.67 12.70 12.64 12.64 125,715 -0.06(-0.47%)
May 04, 2022 12.62 12.76 12.59 12.70 380,527 +0.08(+0.63%)
May 03, 2022 12.67 12.68 12.57 12.62 140,566 -0.09(-0.70%)
May 02, 2022 12.68 12.71 12.58 12.71 228,534 +0.04(+0.31%)
Apr 29, 2022 12.67 12.69 12.63 12.67 207,302 -0.01(-0.08%)
Apr 28, 2022 12.67 12.68 12.67 12.68 67,589 +0.01(+0.08%)
Apr 27, 2022 12.67 12.68 12.66 12.67 117,768 +0.00(+0.00%)
Apr 26, 2022 12.65 12.67 12.65 12.67 114,472 +0.00(+0.00%)
Apr 25, 2022 12.65 12.68 12.64 12.67 164,255 +0.00(+0.00%)
Apr 22, 2022 12.63 12.68 12.63 12.67 66,988 +0.01(+0.08%)
Apr 21, 2022 12.66 12.68 12.66 12.66 51,417 -0.01(-0.08%)
Apr 20, 2022 12.66 12.69 12.64 12.67 94,687 -0.02(-0.16%)
Apr 19, 2022 12.64 12.70 12.62 12.69 182,343 +0.05(+0.39%)
Apr 18, 2022 12.62 12.65 12.62 12.64 90,202 -0.01(-0.08%)
Apr 14, 2022 12.63 12.66 12.61 12.65 128,900 +0.01(+0.08%)
Apr 13, 2022 12.62 12.66 12.62 12.64 217,806 +0.00(+0.00%)
Apr 12, 2022 12.62 12.66 12.62 12.64 222,142 +0.02(+0.16%)
Apr 11, 2022 12.61 12.65 12.61 12.62 135,482 -0.02(-0.16%)
Apr 08, 2022 12.65 12.66 12.62 12.64 66,620 +0.00(+0.00%)
Apr 07, 2022 12.60 12.66 12.60 12.64 215,613 +0.03(+0.24%)
Apr 06, 2022 12.66 12.68 12.47 12.61 340,983 -0.05(-0.39%)
Apr 05, 2022 12.67 12.68 12.64 12.66 297,616 +0.06(+0.47%)
Apr 04, 2022 12.71 12.71 12.59 12.60 964,426 -0.09(-0.70%)
Apr 01, 2022 12.70 12.81 12.62 12.69 2,164,840 +3.65(+40.40%)
Mar 31, 2022 9.188 9.327 8.791 9.039 22,292 -0.23(-2.46%)
Mar 30, 2022 9.079 9.356 9.009 9.267 19,900 +0.26(+2.86%)
Mar 29, 2022 8.870 9.029 8.702 9.009 8,134 +0.24(+2.71%)
Mar 28, 2022 8.880 8.920 8.612 8.771 22,219 -0.06(-0.67%)
Mar 25, 2022 8.573 8.884 8.573 8.831 11,330 +0.00(+0.01%)
Mar 24, 2022 8.872 8.902 8.645 8.830 9,355 -0.00(-0.01%)
Mar 23, 2022 8.960 8.960 8.694 8.831 17,637 -0.15(-1.66%)
Mar 22, 2022 8.930 8.989 8.765 8.979 15,794 +0.05(+0.56%)
Mar 21, 2022 9.128 9.128 8.850 8.930 20,760 -0.16(-1.75%)
Mar 18, 2022 8.950 9.109 8.950 9.088 8,739 +0.10(+1.10%)
Mar 17, 2022 8.751 9.112 8.741 8.989 18,452 +0.30(+3.42%)
Mar 16, 2022 8.582 8.921 8.448 8.692 32,514 +0.23(+2.70%)
Mar 15, 2022 8.126 8.563 7.987 8.463 89,868 +0.46(+5.70%)
Mar 14, 2022 7.958 8.086 7.889 8.007 25,142 +0.01(+0.12%)
Mar 11, 2022 8.076 8.076 7.828 7.997 28,263 +0.01(+0.12%)
Mar 10, 2022 7.928 8.065 7.908 7.987 10,359 +0.05(+0.62%)
Mar 09, 2022 7.958 8.086 7.780 7.938 47,030 +0.02(+0.25%)
Mar 08, 2022 8.096 8.096 7.593 7.918 46,180 -0.25(-3.02%)
Mar 07, 2022 8.155 8.332 7.974 8.165 16,258 +0.07(+0.85%)
Mar 04, 2022 7.948 8.165 7.908 8.096 5,811 +0.11(+1.36%)
Mar 03, 2022 7.977 8.046 7.869 7.987 7,532 +0.06(+0.75%)
Mar 02, 2022 7.987 8.135 7.830 7.928 47,018 -0.16(-1.95%)
Mar 01, 2022 8.204 8.359 7.987 8.086 16,236 -0.12(-1.44%)
Feb 28, 2022 8.234 8.430 8.155 8.204 13,860 -0.11(-1.30%)
Feb 25, 2022 7.958 8.362 8.098 8.313 14,712 +0.18(+2.18%)
Feb 24, 2022 8.135 8.352 8.076 8.135 46,095 -0.12(-1.43%)
Feb 23, 2022 8.470 8.471 8.175 8.254 13,376 -0.25(-2.90%)
Feb 22, 2022 8.263 8.579 8.234 8.500 22,675 +0.10(+1.17%)
Feb 18, 2022 8.401 0 -0.36(-4.16%)
Feb 17, 2022 8.599 8.865 8.599 8.766 8,670 -0.11(-1.22%)
Feb 16, 2022 8.845 8.954 8.680 8.875 7,336 +0.20(+2.27%)
Feb 15, 2022 8.421 8.904 8.392 8.678 16,906 +0.28(+3.29%)
Feb 14, 2022 9.190 9.190 8.352 8.401 44,868 -0.73(-7.99%)
Feb 11, 2022 8.875 9.190 8.875 9.131 31,951 +0.26(+2.89%)
Feb 10, 2022 8.766 9.023 8.678 8.875 50,520 +0.01(+0.11%)
Feb 09, 2022 8.135 8.899 8.135 8.865 59,195 +0.98(+12.38%)
Feb 08, 2022 7.839 7.923 7.839 7.889 30,187 +0.03(+0.38%)
Feb 07, 2022 7.997 7.997 7.714 7.859 29,230 -0.14(-1.73%)
Feb 04, 2022 7.741 8.066 7.711 7.997 13,567 +0.17(+2.14%)
Feb 03, 2022 8.184 7.721 7.830 13,088 -0.29(-3.52%)
Feb 02, 2022 8.076 8.194 7.899 8.115 21,525 +0.12(+1.48%)
Feb 01, 2022 8.175 8.184 7.977 7.997 18,351 -0.08(-0.98%)
Jan 31, 2022 7.879 8.234 8.076 46,259 +0.23(+2.89%)
Jan 28, 2022 7.642 7.765 7.514 7.849 24,645 +0.13(+1.66%)
Jan 27, 2022 7.760 7.869 7.662 7.721 6,621 +0.00(+0.00%)
Jan 26, 2022 7.691 7.859 7.553 7.721 18,817 +0.10(+1.29%)
Jan 25, 2022 7.553 7.859 7.463 7.622 27,278 +0.04(+0.52%)
Jan 24, 2022 7.652 7.663 7.356 7.583 63,962 -0.23(-2.90%)
Jan 21, 2022 7.642 7.858 7.593 7.810 34,236 +0.04(+0.51%)
Jan 20, 2022 7.938 7.938 7.632 7.770 37,996 -0.07(-0.88%)
Jan 19, 2022 7.691 7.990 7.573 7.839 61,279 +0.00(+0.00%)
Jan 18, 2022 7.800 7.969 7.770 7.839 32,944 -0.22(-2.69%)
Jan 14, 2022 8.056 0 -0.07(-0.85%)
Jan 13, 2022 8.046 8.244 7.987 8.125 12,184 +0.16(+1.98%)
Jan 12, 2022 7.928 8.056 7.844 7.968 52,166 -0.01(-0.12%)
Jan 11, 2022 8.106 8.194 7.918 7.977 52,725 -0.14(-1.70%)
Jan 10, 2022 7.603 8.155 7.593 8.115 16,250 -0.05(-0.60%)
Jan 07, 2022 8.184 8.224 8.036 8.165 23,400 -0.01(-0.12%)
Jan 06, 2022 8.135 8.175 7.716 8.175 33,745 +0.13(+1.59%)
Jan 05, 2022 8.155 8.332 7.969 8.046 17,607 +0.01(+0.12%)
Jan 04, 2022 8.017 8.322 7.889 8.037 20,527 +0.04(+0.49%)
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.