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 (%)
Dec 31, 2012 8.044 8.044 7.861 7.949 81,616 -0.06(-0.79%)
Dec 28, 2012 7.747 8.063 7.747 8.012 21,424 +0.20(+2.58%)
Dec 27, 2012 8.038 8.038 7.748 7.811 51,895 -0.20(-2.44%)
Dec 26, 2012 8.094 8.113 7.912 8.006 28,438 -0.06(-0.70%)
Dec 24, 2012 8.012 8.129 7.949 8.063 19,492 +0.05(+0.63%)
Dec 21, 2012 8.082 8.315 7.923 8.012 163,899 -0.12(-1.47%)
Dec 20, 2012 8.233 8.309 8.063 8.132 50,686 -0.07(-0.85%)
Dec 19, 2012 8.341 8.397 8.177 8.202 182,742 -0.16(-1.89%)
Dec 18, 2012 8.353 8.449 8.158 8.359 58,351 +0.05(+0.61%)
Dec 17, 2012 8.246 8.359 8.177 8.309 94,294 +0.12(+1.46%)
Dec 14, 2012 8.202 8.404 8.031 8.189 66,201 -0.06(-0.69%)
Dec 13, 2012 8.107 8.423 8.076 8.246 65,946 +0.13(+1.55%)
Dec 12, 2012 8.126 8.214 8.038 8.120 76,265 -0.01(-0.16%)
Dec 11, 2012 8.132 8.195 8.003 8.132 136,318 +0.08(+0.94%)
Dec 10, 2012 8.012 8.063 7.842 8.057 34,574 +0.01(+0.16%)
Dec 07, 2012 7.937 8.044 7.886 8.044 14,946 +0.11(+1.43%)
Dec 06, 2012 7.842 7.930 7.747 7.930 20,121 +0.06(+0.80%)
Dec 05, 2012 7.956 7.981 7.722 7.867 50,716 -0.03(-0.40%)
Dec 04, 2012 7.956 8.063 7.798 7.899 15,734 +0.01(+0.08%)
Nov 30, 2012 8.296 8.296 7.867 7.893 98,658 -0.38(-4.65%)
Nov 29, 2012 8.195 8.353 8.069 8.277 35,769 +0.12(+1.47%)
Nov 28, 2012 8.183 8.359 8.057 8.158 68,164 +0.00(+0.00%)
Nov 27, 2012 8.221 8.259 8.107 8.158 42,445 -0.04(-0.54%)
Nov 26, 2012 8.069 8.252 7.962 8.202 54,452 +0.13(+1.64%)
Nov 23, 2012 8.132 8.132 7.883 8.069 18,609 -0.02(-0.23%)
Nov 21, 2012 8.126 8.183 7.981 8.088 22,245 +0.06(+0.79%)
Nov 20, 2012 7.994 8.189 7.918 8.025 26,796 +0.01(+0.16%)
Nov 19, 2012 8.050 8.252 7.811 8.012 72,294 +0.07(+0.87%)
Nov 16, 2012 7.792 8.044 7.678 7.943 64,030 +0.13(+1.61%)
Nov 15, 2012 7.766 7.943 7.577 7.817 42,405 +0.05(+0.65%)
Nov 14, 2012 7.924 8.012 7.710 7.766 65,211 -0.12(-1.52%)
Nov 13, 2012 7.861 8.126 7.861 7.886 23,242 -0.04(-0.48%)
Nov 12, 2012 7.665 8.012 7.665 7.924 37,313 +0.30(+3.97%)
Nov 09, 2012 7.552 7.817 7.552 7.621 17,574 +0.06(+0.83%)
Nov 08, 2012 7.817 7.817 7.501 7.558 72,990 -0.28(-3.54%)
Nov 07, 2012 8.101 8.195 7.792 7.836 39,120 -0.33(-4.02%)
Nov 06, 2012 8.309 8.315 8.120 8.164 30,736 -0.07(-0.84%)
Nov 05, 2012 7.905 8.549 7.886 8.233 105,925 +0.28(+3.49%)
Nov 02, 2012 8.151 8.568 7.918 7.956 100,571 -0.19(-2.32%)
Nov 01, 2012 8.265 8.814 7.962 8.145 104,331 -0.06(-0.77%)
Oct 31, 2012 7.886 8.260 7.710 8.208 80,639 +0.30(+3.83%)
Oct 26, 2012 7.811 7.905 7.905 7.905 31,859 +0.11(+1.46%)
Oct 25, 2012 7.735 7.792 7.665 7.792 12,716 +0.13(+1.65%)
Oct 24, 2012 7.539 7.697 7.533 7.665 19,191 +0.13(+1.67%)
Oct 23, 2012 7.552 7.640 7.539 7.539 28,972 -0.05(-0.66%)
Oct 19, 2012 7.823 7.886 7.577 7.590 31,451 -0.30(-3.76%)
Oct 18, 2012 7.823 7.930 7.784 7.886 18,476 +0.04(+0.56%)
Oct 17, 2012 7.804 7.880 7.684 7.842 61,846 +0.04(+0.57%)
Oct 16, 2012 7.741 7.867 7.659 7.798 37,715 +0.13(+1.64%)
Oct 15, 2012 7.747 7.792 7.634 7.672 61,939 -0.08(-0.98%)
Oct 12, 2012 7.785 7.836 7.716 7.747 20,131 -0.06(-0.81%)
Oct 11, 2012 7.842 7.981 7.729 7.811 107,569 -0.09(-1.20%)
Oct 10, 2012 7.792 7.937 7.745 7.905 80,433 +0.15(+1.87%)
Oct 09, 2012 7.861 8.000 7.760 7.760 45,785 -0.12(-1.52%)
Oct 08, 2012 7.874 7.930 7.848 7.880 24,273 -0.05(-0.64%)
Oct 05, 2012 8.006 8.189 7.924 7.930 38,289 -0.10(-1.26%)
Oct 04, 2012 7.811 8.225 7.653 8.031 72,442 +0.23(+2.99%)
Oct 03, 2012 7.855 7.899 7.722 7.798 107,577 -0.01(-0.16%)
Oct 02, 2012 7.842 7.855 7.741 7.811 30,895 -0.02(-0.24%)
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.