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 (%)
Dec 31, 2014 9.145 9.192 9.192 9.192 98,929 +0.03(+0.36%)
Dec 30, 2014 9.272 9.385 9.084 9.159 119,001 -0.19(-1.99%)
Dec 29, 2014 9.265 9.425 9.248 9.345 90,678 +0.05(+0.57%)
Dec 26, 2014 9.391 9.471 9.245 9.292 45,874 -0.05(-0.57%)
Dec 24, 2014 9.345 9.345 9.345 9.345 38,489 +0.05(+0.50%)
Dec 23, 2014 9.232 9.312 9.132 9.298 81,869 +0.13(+1.45%)
Dec 22, 2014 9.086 9.192 9.039 9.165 127,760 +0.06(+0.66%)
Dec 19, 2014 9.232 9.278 9.052 9.105 245,760 -0.13(-1.44%)
Dec 18, 2014 9.278 9.278 9.086 9.239 152,969 +0.06(+0.65%)
Dec 17, 2014 9.139 9.312 9.066 9.179 213,961 +0.00(+0.00%)
Dec 16, 2014 9.425 9.425 9.146 9.179 180,526 -0.24(-2.54%)
Dec 15, 2014 9.584 9.664 9.418 9.418 147,559 -0.16(-1.67%)
Dec 12, 2014 9.651 9.677 9.505 9.578 166,558 -0.17(-1.71%)
Dec 11, 2014 9.697 9.877 9.691 9.744 226,046 +0.05(+0.55%)
Dec 10, 2014 9.771 9.924 9.638 9.691 132,488 -0.13(-1.29%)
Dec 09, 2014 9.578 9.884 9.453 9.817 100,696 +0.18(+1.86%)
Dec 08, 2014 9.578 9.744 9.578 9.638 145,868 +0.01(+0.07%)
Dec 05, 2014 9.651 9.837 9.611 9.631 112,692 -0.07(-0.69%)
Dec 04, 2014 9.811 9.837 9.604 9.697 147,737 -0.14(-1.42%)
Dec 03, 2014 9.963 10.04 9.811 9.837 163,071 -0.14(-1.40%)
Dec 02, 2014 9.791 10.08 9.717 9.977 342,682 +0.23(+2.39%)
Dec 01, 2014 9.877 9.884 9.584 9.744 303,560 -0.44(-4.31%)
Nov 28, 2014 10.06 10.24 10.06 10.18 69,712 +0.15(+1.46%)
Nov 26, 2014 9.977 10.04 10.04 10.04 485,927 +0.03(+0.33%)
Nov 25, 2014 10.10 10.10 9.983 10.00 194,387 -0.08(-0.79%)
Nov 24, 2014 9.937 10.20 9.937 10.08 153,444 +0.15(+1.54%)
Nov 21, 2014 9.950 10.00 9.789 9.930 162,250 +0.08(+0.81%)
Nov 20, 2014 9.791 9.977 9.717 9.850 349,729 +0.06(+0.61%)
Nov 19, 2014 9.797 9.884 9.704 9.791 138,445 -0.05(-0.54%)
Nov 18, 2014 9.950 9.977 9.791 9.844 122,202 -0.06(-0.60%)
Nov 17, 2014 10.22 10.22 9.850 9.904 292,508 -0.29(-2.87%)
Nov 14, 2014 10.24 10.35 10.18 10.20 87,754 -0.05(-0.45%)
Nov 13, 2014 10.42 10.56 10.21 10.24 119,979 -0.21(-2.04%)
Nov 12, 2014 10.48 10.59 10.41 10.46 126,247 -0.05(-0.44%)
Nov 11, 2014 10.32 10.55 10.32 10.50 150,848 +0.15(+1.48%)
Nov 10, 2014 10.37 10.44 10.28 10.35 167,320 -0.04(-0.38%)
Nov 07, 2014 10.23 10.48 10.17 10.39 238,611 +0.18(+1.76%)
Nov 06, 2014 10.30 10.38 10.16 10.21 324,487 -0.11(-1.03%)
Nov 05, 2014 10.48 10.49 10.29 10.32 121,881 -0.13(-1.21%)
Nov 04, 2014 10.45 10.50 10.36 10.44 85,539 -0.01(-0.13%)
Nov 03, 2014 10.58 10.59 10.35 10.46 188,979 -0.08(-0.76%)
Oct 31, 2014 10.70 10.70 10.50 10.54 457,561 +0.06(+0.57%)
Oct 30, 2014 10.38 10.62 10.36 10.48 208,339 +0.10(+0.96%)
Oct 29, 2014 10.65 10.66 10.32 10.38 385,381 -0.26(-2.44%)
Oct 28, 2014 10.94 10.99 10.58 10.64 166,428 -0.31(-2.86%)
Oct 27, 2014 10.68 10.99 10.70 10.95 92,263 +0.25(+2.36%)
Oct 24, 2014 10.47 10.72 10.47 10.70 620,088 +0.22(+2.10%)
Oct 23, 2014 10.46 10.57 10.39 10.48 89,940 +0.09(+0.83%)
Oct 22, 2014 10.52 10.56 10.29 10.39 73,979 -0.05(-0.51%)
Oct 21, 2014 10.32 10.49 10.32 10.44 77,755 +0.13(+1.29%)
Oct 20, 2014 10.30 10.32 10.23 10.31 87,639 +0.04(+0.39%)
Oct 17, 2014 10.58 10.58 10.23 10.27 154,560 -0.15(-1.41%)
Oct 16, 2014 10.07 10.49 10.07 10.42 76,038 +0.17(+1.69%)
Oct 15, 2014 10.17 10.31 9.917 10.24 151,383 +0.02(+0.19%)
Oct 14, 2014 10.20 10.30 10.14 10.22 124,794 +0.07(+0.72%)
Oct 13, 2014 10.54 10.61 10.02 10.15 286,713 -0.60(-5.57%)
Oct 10, 2014 10.54 10.97 10.48 10.75 637,647 +0.23(+2.21%)
Oct 09, 2014 10.73 10.80 10.43 10.52 152,727 -0.27(-2.50%)
Oct 08, 2014 10.37 10.81 10.37 10.79 98,202 +0.36(+3.41%)
Oct 07, 2014 10.54 10.62 10.42 10.43 112,402 -0.18(-1.74%)
Oct 06, 2014 10.77 10.83 10.60 10.61 93,629 -0.19(-1.77%)
Oct 03, 2014 11.13 11.16 10.80 10.81 127,358 -0.28(-2.55%)
Oct 02, 2014 11.10 11.21 11.00 11.09 85,363 +0.01(+0.12%)
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.