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 (%)
Apr 30, 2012 9.464 9.464 9.085 9.148 161,611 -0.31(-3.27%)
Apr 27, 2012 9.331 9.514 9.281 9.457 59,180 +0.18(+1.97%)
Apr 26, 2012 9.217 9.511 9.091 9.274 145,084 +0.06(+0.68%)
Apr 25, 2012 9.098 9.262 9.041 9.211 88,653 +0.19(+2.10%)
Apr 24, 2012 8.934 9.072 8.896 9.022 99,384 +0.09(+1.06%)
Apr 23, 2012 8.953 9.091 8.873 8.927 157,434 -0.15(-1.60%)
Apr 20, 2012 8.990 9.129 8.833 9.072 115,443 +0.34(+3.90%)
Apr 19, 2012 8.858 8.896 8.688 8.732 68,909 -0.10(-1.14%)
Apr 18, 2012 8.795 8.995 8.782 8.833 75,292 -0.03(-0.28%)
Apr 17, 2012 8.530 8.990 8.460 8.858 50,063 +0.40(+4.70%)
Apr 16, 2012 8.580 8.580 8.315 8.460 91,313 -0.06(-0.67%)
Apr 13, 2012 8.776 8.776 8.334 8.517 134,204 -0.26(-2.95%)
Apr 12, 2012 8.839 8.896 8.776 8.776 188,956 -0.07(-0.78%)
Apr 11, 2012 8.788 8.940 8.498 8.845 165,212 +0.10(+1.15%)
Apr 10, 2012 8.953 8.953 8.195 8.744 136,391 -0.18(-2.05%)
Apr 09, 2012 9.091 9.192 8.921 8.927 73,260 -0.32(-3.48%)
Apr 05, 2012 9.249 9.306 9.130 9.249 29,513 -0.01(-0.14%)
Apr 04, 2012 9.148 9.337 9.148 9.262 60,527 +0.04(+0.48%)
Apr 03, 2012 9.438 9.445 9.186 9.217 118,864 -0.25(-2.60%)
Apr 02, 2012 9.281 9.464 9.236 9.464 65,525 +0.19(+2.04%)
Mar 30, 2012 9.312 9.337 9.186 9.274 68,368 +0.03(+0.27%)
Mar 29, 2012 9.274 9.363 9.117 9.249 77,978 -0.07(-0.74%)
Mar 28, 2012 9.508 9.508 9.281 9.318 67,336 -0.14(-1.47%)
Mar 27, 2012 9.489 9.552 9.255 9.457 195,732 -0.01(-0.07%)
Mar 26, 2012 9.451 9.634 9.300 9.464 186,171 +0.06(+0.60%)
Mar 23, 2012 9.003 9.407 8.990 9.407 208,242 +0.35(+3.83%)
Mar 22, 2012 9.287 9.356 8.959 9.060 370,159 -0.29(-3.10%)
Mar 21, 2012 9.236 9.375 9.217 9.350 135,529 +0.16(+1.79%)
Mar 20, 2012 9.236 9.236 8.990 9.186 134,965 -0.09(-1.02%)
Mar 19, 2012 9.016 9.432 8.877 9.281 100,950 +0.27(+3.01%)
Mar 16, 2012 9.230 9.230 8.839 9.009 186,102 -0.21(-2.33%)
Mar 15, 2012 8.814 9.224 8.688 9.224 71,895 +0.39(+4.43%)
Mar 14, 2012 8.826 8.864 8.694 8.833 157,452 -0.02(-0.21%)
Mar 13, 2012 8.618 8.858 8.568 8.852 136,014 +0.25(+2.93%)
Mar 12, 2012 8.650 8.757 8.549 8.599 190,593 -0.08(-0.87%)
Mar 09, 2012 8.492 8.801 8.391 8.675 194,865 +0.19(+2.23%)
Mar 08, 2012 8.088 8.662 8.044 8.486 245,763 +0.42(+5.16%)
Mar 07, 2012 7.990 8.164 7.814 8.069 123,313 +0.09(+1.11%)
Mar 06, 2012 7.874 8.076 7.792 7.981 160,972 +0.11(+1.36%)
Mar 05, 2012 8.151 8.151 7.874 7.874 48,048 -0.31(-3.78%)
Mar 02, 2012 8.221 8.271 8.050 8.183 84,971 -0.03(-0.31%)
Mar 01, 2012 8.044 8.473 7.893 8.208 280,393 +0.21(+2.68%)
Feb 29, 2012 8.227 8.271 7.994 7.994 75,168 -0.22(-2.69%)
Feb 28, 2012 8.202 8.221 8.126 8.214 120,064 +0.01(+0.15%)
Feb 27, 2012 8.233 8.271 8.145 8.202 114,897 -0.11(-1.37%)
Feb 24, 2012 8.290 8.341 8.145 8.315 212,598 +0.00(+0.00%)
Feb 23, 2012 8.183 8.366 8.094 8.315 170,325 +0.13(+1.54%)
Feb 22, 2012 8.120 8.353 7.886 8.189 135,871 +0.10(+1.25%)
Feb 21, 2012 8.372 8.423 7.994 8.088 125,128 -0.30(-3.54%)
Feb 17, 2012 8.580 8.580 8.359 8.385 100,547 -0.16(-1.85%)
Feb 16, 2012 8.587 8.725 8.517 8.542 174,365 +0.04(+0.52%)
Feb 15, 2012 8.713 8.751 8.486 8.498 97,479 -0.15(-1.75%)
Feb 14, 2012 8.725 8.927 8.612 8.650 53,959 -0.14(-1.58%)
Feb 13, 2012 8.896 8.908 8.760 8.788 62,285 -0.01(-0.14%)
Feb 10, 2012 8.833 8.908 8.770 8.801 54,577 -0.13(-1.48%)
Feb 09, 2012 8.921 9.047 8.820 8.934 92,407 +0.04(+0.50%)
Feb 08, 2012 8.946 9.060 8.814 8.889 474,346 -0.06(-0.63%)
Feb 07, 2012 8.454 8.959 8.410 8.946 535,302 +0.50(+5.90%)
Feb 06, 2012 8.536 8.555 8.328 8.448 93,816 -0.15(-1.76%)
Feb 03, 2012 8.454 8.814 8.359 8.599 177,909 +0.17(+2.02%)
Feb 02, 2012 8.454 8.473 8.366 8.429 74,532 -0.03(-0.30%)
Feb 01, 2012 8.397 8.473 8.296 8.454 245,332 +0.09(+1.13%)
Jan 31, 2012 8.460 8.460 8.183 8.359 216,579 -0.04(-0.53%)
Jan 30, 2012 8.353 8.439 8.296 8.404 50,725 -0.03(-0.37%)
Jan 27, 2012 8.353 8.435 8.353 8.435 210,986 +0.03(+0.30%)
Jan 26, 2012 8.378 8.454 8.183 8.410 153,267 +0.04(+0.45%)
Jan 25, 2012 8.240 8.423 8.240 8.372 61,080 +0.08(+0.91%)
Jan 24, 2012 8.259 8.325 8.139 8.296 51,562 -0.03(-0.30%)
Jan 23, 2012 8.315 8.347 8.101 8.322 125,378 -0.03(-0.30%)
Jan 20, 2012 8.366 8.423 8.284 8.347 653,396 -0.04(-0.53%)
Jan 19, 2012 8.397 8.423 8.259 8.391 116,786 +0.03(+0.38%)
Jan 18, 2012 8.296 8.555 8.296 8.359 154,595 +0.02(+0.23%)
Jan 17, 2012 8.454 8.599 8.271 8.341 191,731 -0.04(-0.53%)
Jan 13, 2012 8.366 8.763 8.227 8.385 388,902 -0.10(-1.19%)
Jan 12, 2012 8.132 8.517 8.044 8.486 176,168 +0.40(+5.00%)
Jan 11, 2012 8.094 8.094 8.012 8.082 242,295 +0.01(+0.16%)
Jan 10, 2012 8.113 8.113 8.012 8.069 164,999 +0.06(+0.71%)
Jan 09, 2012 8.012 8.044 7.867 8.012 157,515 +0.04(+0.55%)
Jan 06, 2012 7.912 8.069 7.912 7.968 177,165 +0.08(+1.04%)
Jan 05, 2012 7.874 7.886 7.855 7.886 144,443 -0.03(-0.40%)
Jan 04, 2012 7.830 7.987 7.830 7.918 75,395 +0.04(+0.48%)
Dec 30, 2011 7.949 8.177 7.792 7.880 148,417 -0.11(-1.42%)
Dec 29, 2011 7.798 8.006 7.798 7.994 38,243 +0.21(+2.67%)
Dec 28, 2011 8.158 8.353 7.729 7.785 136,192 -0.33(-4.04%)
Dec 27, 2011 8.214 8.246 8.109 8.113 67,877 -0.09(-1.15%)
Dec 23, 2011 8.057 8.334 7.949 8.208 96,341 +0.11(+1.32%)
Dec 21, 2011 8.019 8.101 7.886 8.101 94,697 +0.08(+0.94%)
Dec 20, 2011 7.956 8.107 7.773 8.025 207,134 +0.08(+0.95%)
Dec 19, 2011 8.000 8.063 7.583 7.949 156,456 -0.05(-0.63%)
Dec 16, 2011 8.038 8.038 7.804 8.000 2,200,774 +0.02(+0.24%)
Dec 15, 2011 7.987 8.012 7.659 7.981 122,319 +0.09(+1.20%)
Dec 14, 2011 7.905 8.044 7.823 7.886 208,016 -0.01(-0.08%)
Dec 13, 2011 7.817 8.132 7.760 7.893 258,659 +0.16(+2.12%)
Dec 12, 2011 7.571 7.836 7.571 7.729 153,893 +0.13(+1.66%)
Dec 09, 2011 7.602 7.640 7.571 7.602 237,963 -0.01(-0.08%)
Dec 08, 2011 7.773 7.773 7.432 7.609 222,558 -0.17(-2.19%)
Dec 07, 2011 7.798 7.975 7.773 7.779 71,399 -0.16(-2.07%)
Dec 06, 2011 7.937 8.050 7.817 7.943 145,317 +0.00(+0.00%)
Dec 05, 2011 8.107 8.132 7.766 7.943 164,104 -0.07(-0.87%)
Dec 02, 2011 7.855 8.057 7.823 8.012 345,672 +0.04(+0.55%)
Dec 01, 2011 7.760 8.038 7.735 7.968 524,776 -0.04(-0.55%)
Nov 30, 2011 7.792 8.012 7.792 8.012 473,462 +0.27(+3.50%)
Nov 29, 2011 7.823 8.012 7.729 7.741 978,045 -0.02(-0.24%)
Nov 28, 2011 7.615 7.886 7.609 7.760 1,051,842 +0.19(+2.50%)
Nov 25, 2011 7.571 7.760 7.546 7.571 560,071 +0.00(+0.00%)
Nov 23, 2011 7.602 7.889 7.571 7.571 345,485 -0.13(-1.64%)
Nov 22, 2011 7.571 7.994 7.571 7.697 616,696 +0.14(+1.84%)
Nov 21, 2011 7.571 7.634 7.419 7.558 1,970,398 -0.01(-0.17%)
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.