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 (%)
Jun 30, 2017 3.537 3.537 3.338 3.457 215,196 -0.04(-1.14%)
Jun 29, 2017 3.417 3.537 3.417 3.497 190,965 +0.08(+2.33%)
Jun 28, 2017 3.298 3.457 3.298 3.417 230,487 +0.08(+2.38%)
Jun 27, 2017 3.219 3.378 3.179 3.338 347,768 +0.16(+5.00%)
Jun 26, 2017 3.139 3.219 3.099 3.179 403,492 +0.08(+2.56%)
Jun 23, 2017 3.219 3.258 3.060 3.099 2,230,737 -0.08(-2.50%)
Jun 22, 2017 3.139 3.378 3.139 3.179 360,696 +0.04(+1.27%)
Jun 21, 2017 3.179 3.298 3.139 3.139 262,375 +0.00(+0.00%)
Jun 20, 2017 3.338 3.378 3.099 3.139 318,316 -0.24(-7.06%)
Jun 19, 2017 3.378 3.457 3.338 3.378 215,760 +0.04(+1.19%)
Jun 16, 2017 3.298 3.457 3.298 3.338 276,312 +0.00(+0.00%)
Jun 15, 2017 3.258 3.409 3.258 3.338 261,214 +0.04(+1.20%)
Jun 14, 2017 3.457 3.457 3.258 3.298 423,571 -0.08(-2.35%)
Jun 13, 2017 3.497 3.556 3.338 3.378 393,431 -0.12(-3.41%)
Jun 12, 2017 3.656 3.735 3.457 3.497 211,434 -0.16(-4.35%)
Jun 09, 2017 3.695 3.695 3.576 3.656 156,711 +0.00(+0.00%)
Jun 08, 2017 3.497 3.735 3.497 3.656 126,383 +0.12(+3.37%)
Jun 07, 2017 3.537 3.576 3.497 3.537 91,482 +0.00(+0.00%)
Jun 06, 2017 3.616 3.656 3.537 3.537 244,093 -0.08(-2.20%)
Jun 05, 2017 3.775 3.815 3.616 3.616 159,225 -0.16(-4.21%)
Jun 02, 2017 3.815 3.934 3.735 3.775 104,272 -0.04(-1.04%)
Jun 01, 2017 3.695 3.854 3.656 3.815 166,554 +0.12(+3.23%)
May 31, 2017 3.656 3.735 3.616 3.695 153,248 +0.04(+1.09%)
May 30, 2017 3.775 3.781 3.656 3.656 220,359 -0.12(-3.16%)
May 26, 2017 3.815 3.854 3.735 3.775 154,852 -0.08(-2.06%)
May 25, 2017 3.775 3.854 3.735 3.854 65,957 +0.08(+2.11%)
May 24, 2017 3.815 3.854 3.775 3.775 81,774 -0.08(-2.06%)
May 23, 2017 3.854 3.881 3.735 3.854 148,294 +0.00(+0.00%)
May 22, 2017 3.775 3.874 3.775 3.854 127,269 +0.08(+2.11%)
May 19, 2017 3.775 3.835 3.735 3.775 127,851 -0.04(-1.04%)
May 18, 2017 3.934 4.001 3.775 3.815 102,429 -0.12(-3.03%)
May 17, 2017 3.974 4.013 3.815 3.934 319,353 -0.04(-1.00%)
May 16, 2017 4.013 4.013 3.934 3.974 288,594 -0.04(-0.99%)
May 15, 2017 4.053 4.133 3.974 4.013 259,950 -0.04(-0.98%)
May 12, 2017 4.093 4.133 4.013 4.053 211,654 -0.04(-0.97%)
May 11, 2017 4.212 4.232 4.093 4.093 115,125 -0.12(-2.83%)
May 10, 2017 4.212 4.272 4.172 4.212 101,011 +0.00(+0.00%)
May 09, 2017 4.172 4.272 4.133 4.212 172,394 +0.04(+0.95%)
May 08, 2017 4.133 4.212 4.093 4.172 390,534 +0.04(+0.96%)
May 05, 2017 4.133 4.212 4.093 4.133 408,266 +0.00(+0.00%)
May 04, 2017 4.371 4.371 4.133 4.133 376,967 -0.24(-5.45%)
May 03, 2017 4.411 4.450 4.371 4.371 100,098 -0.08(-1.79%)
May 02, 2017 4.450 4.570 4.411 4.450 123,702 +0.00(+0.00%)
May 01, 2017 4.689 4.709 4.450 4.450 130,719 -0.16(-3.45%)
Apr 28, 2017 4.490 4.609 4.371 4.609 137,070 +0.16(+3.57%)
Apr 27, 2017 4.530 4.570 4.411 4.450 131,896 -0.12(-2.61%)
Apr 26, 2017 4.570 4.768 4.490 4.570 261,834 +0.04(+0.88%)
Apr 25, 2017 4.411 4.605 4.371 4.530 186,707 +0.16(+3.64%)
Apr 24, 2017 4.411 4.450 4.331 4.371 249,031 +0.00(+0.00%)
Apr 21, 2017 4.411 4.450 4.371 4.371 202,179 -0.08(-1.79%)
Apr 20, 2017 4.450 4.470 4.371 4.450 149,619 +0.04(+0.90%)
Apr 19, 2017 4.331 4.490 4.331 4.411 86,536 +0.08(+1.84%)
Apr 18, 2017 4.450 4.570 4.331 4.331 284,106 -0.08(-1.80%)
Apr 17, 2017 4.490 4.574 4.411 4.411 175,527 -0.08(-1.77%)
Apr 13, 2017 4.530 4.570 4.490 4.490 118,972 -0.04(-0.88%)
Apr 12, 2017 4.570 4.609 4.490 4.530 97,866 -0.04(-0.87%)
Apr 11, 2017 4.609 4.609 4.490 4.570 119,043 -0.02(-0.35%)
Apr 10, 2017 4.546 4.664 4.546 4.586 245,543 +0.08(+1.74%)
Apr 07, 2017 4.507 4.546 4.468 4.507 161,703 +0.04(+0.88%)
Apr 06, 2017 4.350 4.546 4.311 4.468 162,084 +0.12(+2.70%)
Apr 05, 2017 4.390 4.429 4.311 4.350 186,191 +0.00(+0.00%)
Apr 04, 2017 4.390 4.468 4.233 4.350 734,525 +0.00(+0.00%)
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.