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 (%)
Feb 29, 2016 5.059 5.109 4.972 4.972 78,681 -0.02(-0.44%)
Feb 26, 2016 5.073 5.146 4.834 4.993 51,926 -0.08(-1.57%)
Feb 25, 2016 4.957 5.073 4.914 5.073 34,484 +0.14(+2.94%)
Feb 24, 2016 4.827 5.048 4.740 4.928 38,894 +0.04(+0.74%)
Feb 23, 2016 5.008 5.037 4.885 4.892 15,463 -0.14(-2.74%)
Feb 22, 2016 4.856 5.066 4.827 5.030 57,389 +0.24(+4.99%)
Feb 19, 2016 4.747 4.960 4.722 4.791 48,449 -0.02(-0.45%)
Feb 18, 2016 5.044 5.044 4.798 4.812 77,636 -0.20(-3.91%)
Feb 17, 2016 4.834 5.077 4.588 5.008 70,580 +0.41(+8.99%)
Feb 16, 2016 4.914 4.914 4.182 4.595 488,769 +0.48(+11.62%)
Feb 12, 2016 4.189 4.117 4.117 4.117 157,712 -0.04(-0.87%)
Feb 11, 2016 4.283 4.363 4.059 4.153 123,138 -0.24(-5.45%)
Feb 10, 2016 4.638 4.638 4.377 4.392 126,465 -0.22(-4.72%)
Feb 09, 2016 4.921 5.051 4.595 4.609 105,719 -0.35(-7.02%)
Feb 08, 2016 5.196 5.247 4.834 4.957 139,886 -0.38(-7.07%)
Feb 05, 2016 5.363 5.530 5.320 5.334 38,339 -0.03(-0.54%)
Feb 04, 2016 5.450 5.729 5.233 5.363 78,387 -0.07(-1.20%)
Feb 03, 2016 5.580 5.744 5.204 5.428 81,153 -0.15(-2.73%)
Feb 02, 2016 5.849 5.928 5.580 5.580 80,055 -0.31(-5.29%)
Feb 01, 2016 5.907 5.946 5.769 5.892 82,572 -0.08(-1.33%)
Jan 29, 2016 5.602 6.023 5.602 5.972 73,256 +0.43(+7.85%)
Jan 28, 2016 5.465 5.573 5.258 5.537 50,316 +0.13(+2.41%)
Jan 27, 2016 5.312 5.588 5.241 5.407 46,350 +0.11(+2.05%)
Jan 26, 2016 5.356 5.386 5.232 5.298 49,469 -0.01(-0.14%)
Jan 25, 2016 5.269 5.486 5.147 5.305 38,798 +0.05(+0.97%)
Jan 22, 2016 5.167 5.392 5.167 5.254 79,497 +0.15(+2.98%)
Jan 21, 2016 5.095 5.269 4.993 5.102 75,889 +0.00(+0.00%)
Jan 20, 2016 5.030 5.160 4.830 5.102 164,851 -0.20(-3.69%)
Jan 19, 2016 5.233 5.522 5.171 5.298 82,620 +0.15(+2.96%)
Jan 15, 2016 5.218 5.146 5.146 5.146 112,316 -0.17(-3.27%)
Jan 14, 2016 5.494 5.591 5.001 5.320 139,980 -0.18(-3.29%)
Jan 13, 2016 6.008 6.196 5.436 5.501 106,275 -0.37(-6.30%)
Jan 12, 2016 5.998 6.105 5.842 5.870 66,099 -0.06(-1.08%)
Jan 11, 2016 5.927 6.094 5.885 5.934 67,167 +0.00(+0.00%)
Jan 08, 2016 6.055 6.318 5.934 5.934 49,870 -0.10(-1.65%)
Jan 07, 2016 6.091 6.229 6.034 6.034 78,700 -0.11(-1.74%)
Jan 06, 2016 6.190 6.347 6.119 6.140 41,736 -0.14(-2.26%)
Jan 05, 2016 6.389 6.389 6.276 6.283 49,544 +0.00(+0.00%)
Jan 04, 2016 6.013 6.311 5.998 6.283 53,014 +0.25(+4.12%)
Dec 31, 2015 6.290 6.034 6.034 6.034 72,604 -0.33(-5.25%)
Dec 30, 2015 6.396 6.496 6.332 6.368 76,278 -0.03(-0.44%)
Dec 29, 2015 6.396 6.503 6.233 6.396 78,083 +0.00(+0.00%)
Dec 28, 2015 6.432 6.453 6.332 6.396 46,882 +0.03(+0.45%)
Dec 24, 2015 6.538 6.368 6.368 6.368 23,357 -0.16(-2.50%)
Dec 23, 2015 6.403 6.617 6.339 6.531 55,985 +0.12(+1.88%)
Dec 22, 2015 6.332 6.453 6.201 6.410 48,369 +0.04(+0.56%)
Dec 21, 2015 6.325 6.396 6.298 6.375 57,345 +0.11(+1.70%)
Dec 18, 2015 6.133 6.311 6.105 6.268 129,195 +0.14(+2.20%)
Dec 17, 2015 6.112 6.190 6.020 6.133 71,138 +0.09(+1.53%)
Dec 16, 2015 5.828 6.069 5.700 6.041 95,451 +0.23(+3.91%)
Dec 15, 2015 5.586 5.949 5.508 5.814 197,110 +0.33(+6.10%)
Dec 14, 2015 5.714 5.949 5.430 5.479 398,159 -0.25(-4.34%)
Dec 11, 2015 5.920 6.020 5.693 5.728 53,536 -0.31(-5.06%)
Dec 10, 2015 6.034 6.261 5.984 6.034 130,874 +0.01(+0.24%)
Dec 09, 2015 6.226 6.297 6.005 6.020 68,095 -0.23(-3.64%)
Dec 08, 2015 6.325 6.375 6.212 6.247 55,411 -0.09(-1.46%)
Dec 07, 2015 6.347 6.432 6.339 6.339 58,071 -0.02(-0.34%)
Dec 04, 2015 6.410 6.410 6.339 6.361 60,852 -0.05(-0.78%)
Dec 03, 2015 6.432 6.446 6.325 6.410 85,535 +0.01(+0.22%)
Dec 02, 2015 6.361 6.435 6.311 6.396 98,890 +0.02(+0.33%)
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.