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 (%)
Aug 31, 2017 2.875 2.946 2.794 2.875 139,347 +0.04(+1.43%)
Aug 30, 2017 2.915 2.996 2.794 2.834 110,781 -0.08(-2.78%)
Aug 29, 2017 3.037 3.239 2.875 2.915 260,077 -0.16(-5.26%)
Aug 28, 2017 2.753 3.118 2.753 3.077 243,079 +0.32(+11.76%)
Aug 25, 2017 2.672 2.753 2.640 2.753 120,914 +0.04(+1.49%)
Aug 24, 2017 2.794 2.794 2.632 2.713 139,628 -0.04(-1.47%)
Aug 23, 2017 2.551 2.794 2.551 2.753 129,442 +0.20(+7.94%)
Aug 22, 2017 2.470 2.591 2.470 2.551 94,171 +0.08(+3.28%)
Aug 21, 2017 2.713 2.753 2.429 2.470 517,929 -0.24(-8.95%)
Aug 18, 2017 2.794 2.834 2.713 2.713 260,808 -0.12(-4.29%)
Aug 17, 2017 2.794 2.915 2.753 2.834 152,259 +0.04(+1.45%)
Aug 16, 2017 2.915 2.956 2.774 2.794 240,271 -0.12(-4.17%)
Aug 15, 2017 3.037 3.037 2.915 2.915 116,538 -0.12(-4.00%)
Aug 14, 2017 2.996 3.037 2.915 3.037 144,817 +0.08(+2.74%)
Aug 11, 2017 2.875 3.037 2.834 2.956 72,470 +0.00(+0.00%)
Aug 10, 2017 2.915 2.996 2.834 2.956 280,125 +0.04(+1.39%)
Aug 09, 2017 3.118 3.127 2.875 2.915 349,477 -0.20(-6.49%)
Aug 08, 2017 3.077 3.158 3.077 3.118 119,752 +0.04(+1.32%)
Aug 07, 2017 3.118 3.239 3.077 3.077 254,275 -0.04(-1.30%)
Aug 04, 2017 3.158 3.158 3.097 3.118 193,079 +0.00(+0.00%)
Aug 03, 2017 3.280 3.280 3.077 3.118 177,947 -0.16(-4.94%)
Aug 02, 2017 3.239 3.397 3.077 3.280 250,951 +0.12(+3.85%)
Aug 01, 2017 3.361 3.401 3.158 3.158 314,437 -0.12(-3.70%)
Jul 31, 2017 3.280 3.320 3.280 3.280 86,371 +0.00(+0.00%)
Jul 28, 2017 3.442 3.442 3.280 3.280 102,437 -0.12(-3.57%)
Jul 27, 2017 3.280 3.401 3.280 3.401 99,945 +0.12(+3.70%)
Jul 26, 2017 3.280 3.361 3.239 3.280 82,357 -0.04(-1.22%)
Jul 25, 2017 3.280 3.381 3.280 3.320 149,866 +0.04(+1.23%)
Jul 24, 2017 3.239 3.280 3.219 3.280 210,407 +0.04(+1.25%)
Jul 21, 2017 3.239 3.280 3.199 3.239 183,760 -0.04(-1.23%)
Jul 20, 2017 3.239 3.280 3.239 3.280 89,620 +0.04(+1.25%)
Jul 19, 2017 3.320 3.320 3.239 3.239 113,406 -0.08(-2.44%)
Jul 18, 2017 3.320 3.442 3.239 3.320 151,634 -0.04(-1.20%)
Jul 17, 2017 3.361 3.482 3.361 3.361 105,749 -0.04(-1.19%)
Jul 14, 2017 3.442 3.604 3.401 3.401 226,553 -0.04(-1.18%)
Jul 13, 2017 3.442 3.482 3.361 3.442 168,086 +0.00(+0.00%)
Jul 12, 2017 3.442 3.482 3.401 3.442 172,137 +0.02(+0.71%)
Jul 11, 2017 3.497 3.537 3.417 3.417 271,133 -0.12(-3.37%)
Jul 10, 2017 3.497 3.537 3.417 3.537 290,449 +0.00(+0.00%)
Jul 07, 2017 3.457 3.537 3.382 3.537 135,839 +0.08(+2.30%)
Jul 06, 2017 3.497 3.576 3.457 3.457 164,876 -0.04(-1.14%)
Jul 05, 2017 3.576 3.616 3.378 3.497 200,791 -0.08(-2.22%)
Jul 03, 2017 3.537 3.576 3.497 3.576 119,802 +0.12(+3.45%)
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%)
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.