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 29, 2017 2.976 2.976 2.976 0 +0.08(+2.86%)
Dec 28, 2017 3.058 3.099 2.893 2.893 149,902 -0.17(-5.41%)
Dec 27, 2017 3.099 3.099 2.976 3.058 84,229 -0.04(-1.33%)
Dec 26, 2017 3.058 3.149 2.893 3.099 232,115 +0.04(+1.35%)
Dec 22, 2017 2.893 3.058 2.893 3.058 223,791 +0.12(+4.23%)
Dec 21, 2017 2.769 2.976 2.769 2.934 204,313 +0.12(+4.41%)
Dec 20, 2017 2.893 2.934 2.769 2.810 104,557 -0.12(-4.23%)
Dec 19, 2017 2.852 2.934 2.728 2.934 138,976 +0.08(+2.90%)
Dec 18, 2017 2.852 2.893 2.686 2.852 261,633 +0.00(+0.00%)
Dec 15, 2017 2.810 2.852 2.769 2.852 230,912 +0.04(+1.47%)
Dec 14, 2017 2.769 2.872 2.769 2.810 118,099 +0.00(+0.00%)
Dec 13, 2017 2.934 2.955 2.728 2.810 257,604 -0.12(-4.23%)
Dec 12, 2017 2.934 2.976 2.893 2.934 69,399 +0.00(+0.00%)
Dec 11, 2017 2.893 2.976 2.852 2.934 106,147 +0.04(+1.43%)
Dec 08, 2017 3.058 3.058 2.893 2.893 117,620 -0.17(-5.41%)
Dec 07, 2017 3.058 3.141 2.976 3.058 70,410 -0.02(-0.67%)
Dec 06, 2017 3.099 3.133 3.058 3.079 65,103 -0.02(-0.67%)
Dec 05, 2017 2.976 3.141 2.976 3.099 86,524 +0.12(+4.17%)
Dec 04, 2017 3.058 3.058 2.976 2.976 88,534 -0.12(-4.00%)
Dec 01, 2017 3.017 3.099 2.976 3.099 55,726 +0.08(+2.74%)
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%)
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.