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 (%)
Feb 28, 2017 5.017 5.017 4.899 4.899 189,334 -0.12(-2.34%)
Feb 27, 2017 5.056 5.213 4.938 5.017 231,429 -0.04(-0.78%)
Feb 24, 2017 5.095 5.134 5.017 5.056 97,096 -0.04(-0.77%)
Feb 23, 2017 5.134 5.134 4.977 5.095 174,072 +0.00(+0.00%)
Feb 22, 2017 5.095 5.134 5.056 5.095 121,038 +0.00(+0.00%)
Feb 21, 2017 5.095 5.173 5.056 5.095 191,999 +0.00(+0.00%)
Feb 17, 2017 5.095 5.095 5.095 0 +0.04(+0.78%)
Feb 16, 2017 5.056 5.173 5.056 5.056 93,714 -0.04(-0.77%)
Feb 15, 2017 5.017 5.115 5.017 5.095 97,158 +0.08(+1.56%)
Feb 14, 2017 5.056 5.095 4.977 5.017 178,466 -0.04(-0.78%)
Feb 13, 2017 5.134 5.134 4.899 5.056 216,839 +0.08(+1.57%)
Feb 10, 2017 5.134 5.236 4.977 4.977 302,803 -0.20(-3.79%)
Feb 09, 2017 5.213 5.330 5.134 5.173 72,726 -0.04(-0.75%)
Feb 08, 2017 5.409 5.416 5.173 5.213 110,237 -0.20(-3.62%)
Feb 07, 2017 5.644 5.644 5.409 5.409 74,715 -0.16(-2.82%)
Feb 06, 2017 5.565 5.722 5.534 5.565 49,705 +0.00(+0.00%)
Feb 03, 2017 5.565 5.722 5.448 5.565 99,008 +0.12(+2.16%)
Feb 02, 2017 5.487 5.507 5.409 5.448 43,367 +0.00(+0.00%)
Feb 01, 2017 5.526 5.683 5.448 5.448 112,436 +0.00(+0.00%)
Jan 31, 2017 5.448 5.546 5.330 5.448 203,563 +0.04(+0.72%)
Jan 30, 2017 5.526 5.565 5.252 5.409 89,647 -0.16(-2.82%)
Jan 27, 2017 5.761 5.761 5.526 5.565 53,939 -0.16(-2.74%)
Jan 26, 2017 5.840 5.989 5.703 5.722 68,684 -0.16(-2.67%)
Jan 25, 2017 5.879 5.918 5.817 5.879 42,223 +0.04(+0.67%)
Jan 24, 2017 5.683 5.957 5.605 5.840 96,897 +0.20(+3.47%)
Jan 23, 2017 5.644 5.722 5.565 5.644 67,365 +0.00(+0.00%)
Jan 20, 2017 5.683 5.722 5.565 5.644 103,425 -0.04(-0.69%)
Jan 19, 2017 5.605 5.722 5.605 5.683 39,190 +0.08(+1.40%)
Jan 18, 2017 5.605 5.644 5.487 5.605 78,492 +0.08(+1.42%)
Jan 17, 2017 5.722 5.722 5.526 5.526 94,056 -0.20(-3.42%)
Jan 13, 2017 5.722 5.722 5.722 0 +0.00(+0.00%)
Jan 12, 2017 6.075 6.075 5.487 5.722 192,913 -0.24(-3.95%)
Jan 11, 2017 6.036 6.036 5.918 5.957 45,840 -0.11(-1.81%)
Jan 10, 2017 6.067 6.144 5.990 6.067 99,342 +0.12(+1.94%)
Jan 09, 2017 6.105 6.144 5.863 5.952 120,725 -0.15(-2.52%)
Jan 06, 2017 6.259 6.259 6.105 6.105 98,661 -0.08(-1.24%)
Jan 05, 2017 6.221 6.221 6.144 6.182 136,680 +0.04(+0.63%)
Jan 04, 2017 6.144 6.221 6.067 6.144 133,309 +0.08(+1.27%)
Jan 03, 2017 5.875 6.259 5.875 6.067 167,475 +0.27(+4.64%)
Dec 30, 2016 5.798 5.798 5.798 0 -0.12(-1.95%)
Dec 29, 2016 5.913 5.952 5.798 5.913 47,339 +0.00(+0.00%)
Dec 28, 2016 5.990 5.990 5.837 5.913 80,166 +0.00(+0.00%)
Dec 27, 2016 6.029 6.130 5.798 5.913 80,838 -0.15(-2.53%)
Dec 23, 2016 6.067 6.067 6.067 0 +0.04(+0.64%)
Dec 22, 2016 6.182 6.182 6.029 6.029 43,644 -0.15(-2.48%)
Dec 21, 2016 6.067 6.182 5.990 6.182 112,699 +0.04(+0.63%)
Dec 20, 2016 6.221 6.221 5.990 6.144 106,545 +0.00(+0.00%)
Dec 19, 2016 6.259 6.259 6.067 6.144 103,329 -0.04(-0.62%)
Dec 16, 2016 5.913 6.182 5.837 6.182 239,361 +0.31(+5.23%)
Dec 15, 2016 5.913 5.952 5.837 5.875 88,051 +0.00(+0.00%)
Dec 14, 2016 5.798 5.990 5.760 5.875 84,989 +0.08(+1.32%)
Dec 13, 2016 5.952 5.952 5.760 5.798 74,143 +0.00(+0.00%)
Dec 12, 2016 5.952 5.952 5.760 5.798 63,670 -0.19(-3.21%)
Dec 09, 2016 6.105 6.144 5.952 5.990 151,501 -0.15(-2.50%)
Dec 08, 2016 5.952 6.144 5.837 6.144 156,975 +0.23(+3.90%)
Dec 07, 2016 5.952 6.105 5.913 5.913 137,559 +0.00(+0.00%)
Dec 06, 2016 5.952 5.952 5.837 5.913 119,750 +0.00(+0.00%)
Dec 05, 2016 5.990 5.990 5.837 5.913 103,227 -0.04(-0.65%)
Dec 02, 2016 5.952 5.952 5.837 5.952 92,215 +0.08(+1.31%)
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.