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 (%)
Jun 29, 2012 8.839 9.041 8.631 8.978 117,036 +0.35(+4.02%)
Jun 28, 2012 8.517 8.656 8.429 8.631 20,388 +0.01(+0.15%)
Jun 27, 2012 8.378 8.681 8.378 8.618 40,025 +0.30(+3.56%)
Jun 26, 2012 8.612 8.612 8.277 8.322 109,172 -0.25(-2.94%)
Jun 25, 2012 8.675 8.725 8.492 8.574 63,049 -0.26(-2.93%)
Jun 22, 2012 8.580 8.889 8.454 8.833 345,062 +0.33(+3.93%)
Jun 21, 2012 8.814 8.814 8.448 8.498 42,892 -0.28(-3.23%)
Jun 20, 2012 8.896 8.990 8.770 8.782 34,480 -0.11(-1.28%)
Jun 19, 2012 8.782 8.959 8.770 8.896 57,536 +0.19(+2.17%)
Jun 18, 2012 8.877 8.877 8.643 8.706 50,318 -0.21(-2.34%)
Jun 15, 2012 8.864 9.003 8.776 8.915 148,067 +0.08(+0.93%)
Jun 14, 2012 8.738 8.852 8.662 8.833 83,185 +0.13(+1.45%)
Jun 13, 2012 8.921 9.079 8.631 8.706 49,270 -0.21(-2.40%)
Jun 12, 2012 8.877 9.047 8.845 8.921 66,363 +0.03(+0.35%)
Jun 11, 2012 8.845 8.984 8.788 8.889 378,745 +0.13(+1.51%)
Jun 08, 2012 8.618 8.984 8.593 8.757 92,178 +0.13(+1.46%)
Jun 07, 2012 8.795 8.833 8.561 8.631 100,584 -0.03(-0.36%)
Jun 06, 2012 8.530 8.807 8.359 8.662 111,869 +0.17(+2.01%)
Jun 05, 2012 8.542 8.631 8.372 8.492 51,237 -0.11(-1.32%)
Jun 04, 2012 8.505 8.877 8.448 8.606 66,991 +0.11(+1.34%)
Jun 01, 2012 8.593 8.927 8.473 8.492 94,741 -0.27(-3.10%)
May 31, 2012 8.743 8.908 8.665 8.763 392,576 +0.04(+0.43%)
May 30, 2012 8.593 8.864 8.290 8.725 151,287 +0.03(+0.29%)
May 29, 2012 8.681 8.776 8.580 8.700 39,181 +0.08(+0.88%)
May 25, 2012 8.618 8.820 8.542 8.624 54,799 +0.01(+0.07%)
May 24, 2012 8.492 8.618 8.454 8.618 86,257 +0.11(+1.26%)
May 23, 2012 8.334 8.656 8.303 8.511 258,786 +0.08(+0.90%)
May 22, 2012 8.624 8.934 8.322 8.435 83,765 -0.15(-1.76%)
May 21, 2012 8.183 8.883 8.183 8.587 111,162 +0.41(+5.02%)
May 18, 2012 8.404 8.517 8.088 8.177 181,709 -0.26(-3.07%)
May 17, 2012 8.517 8.669 8.391 8.435 156,033 -0.14(-1.62%)
May 16, 2012 8.706 8.946 8.531 8.574 79,841 -0.13(-1.52%)
May 15, 2012 8.845 8.984 8.656 8.706 72,752 -0.16(-1.78%)
May 14, 2012 8.845 9.079 8.845 8.864 42,383 -0.11(-1.20%)
May 11, 2012 8.953 9.017 8.833 8.971 55,908 -0.04(-0.42%)
May 10, 2012 9.104 9.217 8.889 9.009 81,833 -0.01(-0.14%)
May 09, 2012 9.135 9.211 8.889 9.022 78,397 -0.22(-2.39%)
May 08, 2012 9.085 9.502 9.016 9.243 270,716 +0.11(+1.24%)
May 07, 2012 9.135 9.318 9.098 9.129 56,064 -0.04(-0.41%)
May 04, 2012 9.325 9.407 9.079 9.167 215,292 -0.28(-2.94%)
May 03, 2012 9.262 9.508 9.262 9.445 225,056 +0.19(+2.04%)
May 02, 2012 8.883 9.369 8.612 9.255 113,529 +0.31(+3.46%)
May 01, 2012 9.123 9.375 8.934 8.946 105,413 -0.20(-2.21%)
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%)
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.