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 (%)
Apr 29, 2022 12.67 12.69 12.63 12.67 207,302 -0.01(-0.08%)
Apr 28, 2022 12.67 12.68 12.67 12.68 67,589 +0.01(+0.08%)
Apr 27, 2022 12.67 12.68 12.66 12.67 117,768 +0.00(+0.00%)
Apr 26, 2022 12.65 12.67 12.65 12.67 114,472 +0.00(+0.00%)
Apr 25, 2022 12.65 12.68 12.64 12.67 164,255 +0.00(+0.00%)
Apr 22, 2022 12.63 12.68 12.63 12.67 66,988 +0.01(+0.08%)
Apr 21, 2022 12.66 12.68 12.66 12.66 51,417 -0.01(-0.08%)
Apr 20, 2022 12.66 12.69 12.64 12.67 94,687 -0.02(-0.16%)
Apr 19, 2022 12.64 12.70 12.62 12.69 182,343 +0.05(+0.39%)
Apr 18, 2022 12.62 12.65 12.62 12.64 90,202 -0.01(-0.08%)
Apr 14, 2022 12.63 12.66 12.61 12.65 128,900 +0.01(+0.08%)
Apr 13, 2022 12.62 12.66 12.62 12.64 217,806 +0.00(+0.00%)
Apr 12, 2022 12.62 12.66 12.62 12.64 222,142 +0.02(+0.16%)
Apr 11, 2022 12.61 12.65 12.61 12.62 135,482 -0.02(-0.16%)
Apr 08, 2022 12.65 12.66 12.62 12.64 66,620 +0.00(+0.00%)
Apr 07, 2022 12.60 12.66 12.60 12.64 215,613 +0.03(+0.24%)
Apr 06, 2022 12.66 12.68 12.47 12.61 340,983 -0.05(-0.39%)
Apr 05, 2022 12.67 12.68 12.64 12.66 297,616 +0.06(+0.47%)
Apr 04, 2022 12.71 12.71 12.59 12.60 964,426 -0.09(-0.70%)
Apr 01, 2022 12.70 12.81 12.62 12.69 2,164,840 +3.65(+40.40%)
Mar 31, 2022 9.188 9.327 8.791 9.039 22,292 -0.23(-2.46%)
Mar 30, 2022 9.079 9.356 9.009 9.267 19,900 +0.26(+2.86%)
Mar 29, 2022 8.870 9.029 8.702 9.009 8,134 +0.24(+2.71%)
Mar 28, 2022 8.880 8.920 8.612 8.771 22,219 -0.06(-0.67%)
Mar 25, 2022 8.573 8.884 8.573 8.831 11,330 +0.00(+0.01%)
Mar 24, 2022 8.872 8.902 8.645 8.830 9,355 -0.00(-0.01%)
Mar 23, 2022 8.960 8.960 8.694 8.831 17,637 -0.15(-1.66%)
Mar 22, 2022 8.930 8.989 8.765 8.979 15,794 +0.05(+0.56%)
Mar 21, 2022 9.128 9.128 8.850 8.930 20,760 -0.16(-1.75%)
Mar 18, 2022 8.950 9.109 8.950 9.088 8,739 +0.10(+1.10%)
Mar 17, 2022 8.751 9.112 8.741 8.989 18,452 +0.30(+3.42%)
Mar 16, 2022 8.582 8.921 8.448 8.692 32,514 +0.23(+2.70%)
Mar 15, 2022 8.126 8.563 7.987 8.463 89,868 +0.46(+5.70%)
Mar 14, 2022 7.958 8.086 7.889 8.007 25,142 +0.01(+0.12%)
Mar 11, 2022 8.076 8.076 7.828 7.997 28,263 +0.01(+0.12%)
Mar 10, 2022 7.928 8.065 7.908 7.987 10,359 +0.05(+0.62%)
Mar 09, 2022 7.958 8.086 7.780 7.938 47,030 +0.02(+0.25%)
Mar 08, 2022 8.096 8.096 7.593 7.918 46,180 -0.25(-3.02%)
Mar 07, 2022 8.155 8.332 7.974 8.165 16,258 +0.07(+0.85%)
Mar 04, 2022 7.948 8.165 7.908 8.096 5,811 +0.11(+1.36%)
Mar 03, 2022 7.977 8.046 7.869 7.987 7,532 +0.06(+0.75%)
Mar 02, 2022 7.987 8.135 7.830 7.928 47,018 -0.16(-1.95%)
Mar 01, 2022 8.204 8.359 7.987 8.086 16,236 -0.12(-1.44%)
Feb 28, 2022 8.234 8.430 8.155 8.204 13,860 -0.11(-1.30%)
Feb 25, 2022 7.958 8.362 8.098 8.313 14,712 +0.18(+2.18%)
Feb 24, 2022 8.135 8.352 8.076 8.135 46,095 -0.12(-1.43%)
Feb 23, 2022 8.470 8.471 8.175 8.254 13,376 -0.25(-2.90%)
Feb 22, 2022 8.263 8.579 8.234 8.500 22,675 +0.10(+1.17%)
Feb 18, 2022 8.401 0 -0.36(-4.16%)
Feb 17, 2022 8.599 8.865 8.599 8.766 8,670 -0.11(-1.22%)
Feb 16, 2022 8.845 8.954 8.680 8.875 7,336 +0.20(+2.27%)
Feb 15, 2022 8.421 8.904 8.392 8.678 16,906 +0.28(+3.29%)
Feb 14, 2022 9.190 9.190 8.352 8.401 44,868 -0.73(-7.99%)
Feb 11, 2022 8.875 9.190 8.875 9.131 31,951 +0.26(+2.89%)
Feb 10, 2022 8.766 9.023 8.678 8.875 50,520 +0.01(+0.11%)
Feb 09, 2022 8.135 8.899 8.135 8.865 59,195 +0.98(+12.38%)
Feb 08, 2022 7.839 7.923 7.839 7.889 30,187 +0.03(+0.38%)
Feb 07, 2022 7.997 7.997 7.714 7.859 29,230 -0.14(-1.73%)
Feb 04, 2022 7.741 8.066 7.711 7.997 13,567 +0.17(+2.14%)
Feb 03, 2022 8.184 7.721 7.830 13,088 -0.29(-3.52%)
Feb 02, 2022 8.076 8.194 7.899 8.115 21,525 +0.12(+1.48%)
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.