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 (%)
Oct 31, 2012 7.886 8.260 7.710 8.208 80,639 +0.30(+3.83%)
Oct 26, 2012 7.811 7.905 7.905 7.905 31,859 +0.11(+1.46%)
Oct 25, 2012 7.735 7.792 7.665 7.792 12,716 +0.13(+1.65%)
Oct 24, 2012 7.539 7.697 7.533 7.665 19,191 +0.13(+1.67%)
Oct 23, 2012 7.552 7.640 7.539 7.539 28,972 -0.05(-0.66%)
Oct 19, 2012 7.823 7.886 7.577 7.590 31,451 -0.30(-3.76%)
Oct 18, 2012 7.823 7.930 7.784 7.886 18,476 +0.04(+0.56%)
Oct 17, 2012 7.804 7.880 7.684 7.842 61,846 +0.04(+0.57%)
Oct 16, 2012 7.741 7.867 7.659 7.798 37,715 +0.13(+1.64%)
Oct 15, 2012 7.747 7.792 7.634 7.672 61,939 -0.08(-0.98%)
Oct 12, 2012 7.785 7.836 7.716 7.747 20,131 -0.06(-0.81%)
Oct 11, 2012 7.842 7.981 7.729 7.811 107,569 -0.09(-1.20%)
Oct 10, 2012 7.792 7.937 7.745 7.905 80,433 +0.15(+1.87%)
Oct 09, 2012 7.861 8.000 7.760 7.760 45,785 -0.12(-1.52%)
Oct 08, 2012 7.874 7.930 7.848 7.880 24,273 -0.05(-0.64%)
Oct 05, 2012 8.006 8.189 7.924 7.930 38,289 -0.10(-1.26%)
Oct 04, 2012 7.811 8.225 7.653 8.031 72,442 +0.23(+2.99%)
Oct 03, 2012 7.855 7.899 7.722 7.798 107,577 -0.01(-0.16%)
Oct 02, 2012 7.842 7.855 7.741 7.811 30,895 -0.02(-0.24%)
Oct 01, 2012 7.716 7.867 7.716 7.830 42,290 +0.14(+1.80%)
Sep 28, 2012 7.785 7.842 7.571 7.691 120,012 -0.11(-1.38%)
Sep 27, 2012 8.012 8.044 7.760 7.798 160,113 -0.21(-2.60%)
Sep 26, 2012 8.139 8.164 7.848 8.006 51,522 -0.13(-1.55%)
Sep 25, 2012 8.391 8.422 8.126 8.132 54,412 -0.23(-2.72%)
Sep 24, 2012 8.120 8.454 8.120 8.359 111,880 +0.18(+2.24%)
Sep 21, 2012 8.044 8.259 8.038 8.177 135,822 +0.21(+2.69%)
Sep 20, 2012 8.050 8.063 7.855 7.962 95,421 -0.18(-2.17%)
Sep 19, 2012 8.284 8.296 8.050 8.139 107,144 -0.15(-1.75%)
Sep 18, 2012 8.410 8.448 8.265 8.284 51,735 -0.14(-1.65%)
Sep 17, 2012 8.511 8.536 8.290 8.423 44,287 -0.09(-1.11%)
Sep 14, 2012 8.202 8.681 8.116 8.517 186,478 +0.35(+4.33%)
Sep 13, 2012 8.170 8.307 7.968 8.164 119,660 -0.03(-0.38%)
Sep 12, 2012 8.284 8.315 8.107 8.195 89,847 -0.03(-0.38%)
Sep 11, 2012 8.050 8.240 8.050 8.227 105,600 +0.21(+2.68%)
Sep 10, 2012 7.905 8.050 7.842 8.012 41,641 +0.07(+0.87%)
Sep 07, 2012 7.867 8.000 7.867 7.943 39,673 +0.08(+0.96%)
Sep 06, 2012 7.647 7.880 7.647 7.867 70,432 +0.25(+3.23%)
Sep 05, 2012 7.602 7.716 7.583 7.621 71,321 +0.04(+0.58%)
Sep 04, 2012 7.508 7.602 7.382 7.577 288,765 +0.08(+1.01%)
Aug 31, 2012 7.501 7.577 7.467 7.501 178,022 +0.06(+0.76%)
Aug 30, 2012 7.501 7.501 7.249 7.445 189,767 -0.08(-1.09%)
Aug 29, 2012 7.539 7.647 7.508 7.527 31,057 +0.06(+0.85%)
Aug 27, 2012 7.508 7.520 7.382 7.464 130,853 -0.02(-0.25%)
Aug 24, 2012 7.419 7.558 7.413 7.483 69,430 +0.03(+0.42%)
Aug 23, 2012 7.495 7.545 7.413 7.451 41,968 -0.04(-0.51%)
Aug 22, 2012 7.546 7.558 7.451 7.489 62,819 -0.04(-0.50%)
Aug 21, 2012 7.602 7.766 7.508 7.527 77,496 -0.05(-0.67%)
Aug 20, 2012 7.602 7.628 7.546 7.577 229,593 -0.01(-0.08%)
Aug 17, 2012 7.565 7.583 7.551 7.583 355,664 +0.02(+0.25%)
Aug 16, 2012 7.565 7.634 7.501 7.565 173,670 +0.00(+0.00%)
Aug 15, 2012 7.565 7.602 7.501 7.565 63,917 -0.01(-0.08%)
Aug 14, 2012 7.621 7.785 7.552 7.571 59,684 -0.03(-0.33%)
Aug 13, 2012 7.710 7.779 7.558 7.596 101,468 -0.14(-1.79%)
Aug 10, 2012 7.729 7.823 7.729 7.735 27,413 -0.01(-0.08%)
Aug 09, 2012 7.703 7.785 7.602 7.741 29,227 +0.04(+0.57%)
Aug 08, 2012 7.647 7.908 7.413 7.697 337,194 +0.01(+0.08%)
Aug 07, 2012 7.848 7.886 7.602 7.691 125,378 -0.08(-0.97%)
Aug 06, 2012 7.905 7.937 7.735 7.766 136,794 -0.13(-1.60%)
Aug 03, 2012 8.107 8.107 7.880 7.893 169,119 -0.12(-1.50%)
Aug 02, 2012 8.006 8.101 7.735 8.012 174,072 -0.09(-1.09%)
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.