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, 2021 8.254 8.254 7.997 8.194 30,728 +0.16(+1.96%)
Dec 30, 2021 7.889 8.165 7.869 8.037 26,312 +0.19(+2.39%)
Dec 29, 2021 8.037 8.076 7.770 7.849 25,085 -0.19(-2.33%)
Dec 28, 2021 7.977 8.096 7.918 8.037 22,672 +0.25(+3.16%)
Dec 27, 2021 7.800 7.968 7.741 7.790 30,217 -0.01(-0.13%)
Dec 23, 2021 7.356 7.820 7.356 7.800 35,888 +0.42(+5.75%)
Dec 22, 2021 7.465 7.622 7.287 7.376 45,936 -0.10(-1.32%)
Dec 21, 2021 7.307 7.800 7.208 7.475 140,338 +0.25(+3.41%)
Dec 20, 2021 7.179 7.494 7.151 7.228 135,546 -0.08(-1.08%)
Dec 17, 2021 7.386 7.790 7.149 7.307 178,130 -0.04(-0.54%)
Dec 16, 2021 7.642 8.106 7.267 7.346 160,337 -0.28(-3.62%)
Dec 15, 2021 7.751 8.037 7.613 7.622 178,472 -0.24(-3.01%)
Dec 14, 2021 7.632 8.037 7.632 7.859 54,436 +0.22(+2.84%)
Dec 13, 2021 7.849 8.106 7.465 7.642 130,859 -0.34(-4.20%)
Dec 10, 2021 7.632 7.997 7.632 7.977 57,787 +0.34(+4.39%)
Dec 09, 2021 8.046 8.115 7.593 7.642 59,480 -0.40(-5.02%)
Dec 08, 2021 7.839 8.063 7.800 8.046 29,568 +0.24(+3.03%)
Dec 07, 2021 8.046 8.115 7.553 7.810 38,808 -0.09(-1.12%)
Dec 06, 2021 8.303 8.332 7.514 7.899 150,433 -0.43(-5.21%)
Dec 03, 2021 8.470 8.549 8.214 8.332 21,107 -0.19(-2.20%)
Dec 02, 2021 8.273 8.638 8.165 8.520 30,475 +0.19(+2.25%)
Dec 01, 2021 8.500 8.794 8.155 8.332 52,406 -0.42(-4.84%)
Nov 30, 2021 8.569 8.845 8.362 8.756 16,552 +0.05(+0.57%)
Nov 29, 2021 8.697 8.865 8.382 8.707 29,142 +0.16(+1.85%)
Nov 26, 2021 8.589 8.678 8.382 8.549 12,639 -0.14(-1.59%)
Nov 24, 2021 8.648 8.865 8.553 8.687 17,226 -0.08(-0.90%)
Nov 23, 2021 8.888 8.982 8.678 8.766 24,777 -0.21(-2.31%)
Nov 22, 2021 9.003 9.003 8.707 8.973 27,740 +0.19(+2.13%)
Nov 19, 2021 9.092 9.102 8.668 8.786 22,804 -0.33(-3.57%)
Nov 18, 2021 8.737 9.180 8.934 9.111 25,739 +0.34(+3.82%)
Nov 17, 2021 9.220 9.328 8.756 8.776 22,518 -0.51(-5.52%)
Nov 16, 2021 9.072 9.368 8.986 9.289 41,076 +0.06(+0.64%)
Nov 15, 2021 7.958 9.338 7.958 9.230 102,017 +1.28(+16.13%)
Nov 12, 2021 7.810 7.958 7.751 7.948 57,165 +0.20(+2.54%)
Nov 11, 2021 8.017 8.146 7.642 7.751 69,927 -0.33(-4.03%)
Nov 10, 2021 8.224 8.076 33,641 -0.22(-2.62%)
Nov 09, 2021 8.352 8.520 8.234 8.293 60,447 -0.06(-0.71%)
Nov 08, 2021 8.530 8.628 8.342 8.352 86,184 -0.14(-1.63%)
Nov 05, 2021 8.490 8.830 8.480 8.490 103,055 +0.03(+0.35%)
Nov 04, 2021 8.774 8.774 8.010 8.461 58,560 -0.24(-2.71%)
Nov 03, 2021 8.804 9.353 8.696 8.696 25,672 -0.11(-1.22%)
Nov 02, 2021 9.039 9.251 8.647 8.804 65,310 -0.21(-2.29%)
Nov 01, 2021 9.549 9.461 9.010 9.010 53,226 -0.45(-4.77%)
Oct 29, 2021 9.255 9.568 9.255 9.461 9,741 +0.09(+0.94%)
Oct 28, 2021 9.515 9.564 9.332 9.372 9,739 -0.02(-0.21%)
Oct 27, 2021 9.392 9.539 9.392 9.392 25,164 -0.07(-0.73%)
Oct 26, 2021 9.382 9.461 43,181 -0.01(-0.10%)
Oct 25, 2021 9.480 9.562 9.372 9.470 10,488 -0.07(-0.72%)
Oct 22, 2021 9.500 9.559 9.314 9.539 14,424 +0.04(+0.41%)
Oct 21, 2021 9.333 9.519 9.333 9.500 18,556 +0.08(+0.83%)
Oct 20, 2021 9.255 9.519 9.255 9.421 8,662 +0.09(+0.95%)
Oct 19, 2021 9.225 9.500 9.137 9.333 28,739 +0.11(+1.17%)
Oct 18, 2021 9.265 9.265 9.098 9.225 9,515 -0.04(-0.42%)
Oct 15, 2021 9.196 9.431 9.108 9.265 25,712 +0.16(+1.72%)
Oct 14, 2021 8.814 9.181 8.814 9.108 14,873 +0.14(+1.53%)
Oct 13, 2021 8.912 9.039 8.843 8.970 9,247 +0.03(+0.33%)
Oct 12, 2021 8.863 9.019 8.863 8.941 9,454 +0.02(+0.22%)
Oct 11, 2021 9.186 9.245 8.870 8.921 24,616 -0.29(-3.19%)
Oct 08, 2021 9.117 9.314 9.010 9.215 14,643 -0.05(-0.53%)
Oct 07, 2021 9.108 9.353 9.108 9.265 30,049 +0.14(+1.50%)
Oct 06, 2021 9.196 9.255 8.931 9.127 23,540 -0.13(-1.38%)
Oct 05, 2021 8.912 9.314 8.912 9.255 14,221 +0.27(+3.06%)
Oct 04, 2021 8.892 9.025 8.794 8.980 10,623 +0.07(+0.77%)
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.