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 (%)
Mar 31, 2014 10.52 10.96 10.41 10.83 197,388 +0.39(+3.77%)
Mar 28, 2014 10.35 10.71 10.32 10.44 223,370 +0.07(+0.69%)
Mar 27, 2014 10.34 10.54 10.22 10.37 212,500 -0.01(-0.06%)
Mar 26, 2014 10.39 10.63 10.29 10.37 494,825 +0.30(+3.01%)
Mar 25, 2014 10.02 10.13 9.935 10.07 163,101 +0.12(+1.23%)
Mar 24, 2014 10.06 10.08 9.848 9.948 167,272 -0.05(-0.45%)
Mar 21, 2014 10.17 10.23 9.993 9.993 212,870 -0.08(-0.83%)
Mar 20, 2014 9.812 10.27 9.754 10.08 360,220 +0.28(+2.90%)
Mar 19, 2014 9.774 9.916 9.750 9.793 222,068 +0.05(+0.46%)
Mar 18, 2014 9.690 9.948 9.683 9.748 526,796 +0.10(+1.00%)
Mar 17, 2014 9.690 9.774 9.586 9.651 206,904 -0.03(-0.27%)
Mar 14, 2014 9.845 9.993 9.593 9.677 136,414 -0.21(-2.16%)
Mar 13, 2014 9.715 9.961 9.657 9.890 397,330 +0.17(+1.80%)
Mar 12, 2014 9.677 9.817 9.625 9.715 368,210 +0.02(+0.20%)
Mar 11, 2014 9.644 9.786 9.522 9.696 481,144 +0.08(+0.81%)
Mar 10, 2014 9.644 9.732 9.554 9.618 220,545 +0.00(+0.00%)
Mar 07, 2014 9.554 9.693 9.405 9.618 660,553 +0.14(+1.50%)
Mar 06, 2014 9.463 9.528 9.367 9.476 302,676 +0.01(+0.14%)
Mar 05, 2014 9.438 9.593 9.367 9.463 535,199 +0.07(+0.76%)
Mar 04, 2014 9.431 9.567 9.367 9.392 440,128 +0.05(+0.55%)
Mar 03, 2014 9.463 9.522 9.328 9.341 136,374 -0.15(-1.57%)
Feb 28, 2014 9.522 9.748 9.489 9.489 269,451 +0.00(+0.00%)
Feb 27, 2014 9.457 9.580 9.438 9.489 139,250 -0.01(-0.07%)
Feb 26, 2014 9.470 9.612 9.444 9.496 182,506 -0.02(-0.20%)
Feb 25, 2014 9.612 9.657 9.302 9.515 173,156 -0.16(-1.67%)
Feb 24, 2014 9.696 9.786 9.528 9.677 148,189 +0.14(+1.42%)
Feb 21, 2014 9.786 9.825 9.528 9.541 292,994 -0.21(-2.12%)
Feb 20, 2014 9.702 9.819 9.644 9.748 162,392 +0.02(+0.20%)
Feb 19, 2014 9.735 9.774 9.670 9.728 247,074 -0.10(-1.05%)
Feb 18, 2014 10.26 10.46 9.696 9.832 134,385 -0.32(-3.18%)
Feb 14, 2014 9.379 10.15 10.15 10.15 419,988 +0.79(+8.49%)
Feb 13, 2014 10.13 10.33 9.334 9.360 437,022 -0.94(-9.15%)
Feb 12, 2014 10.29 10.36 10.29 10.30 72,576 +0.00(+0.00%)
Feb 11, 2014 10.32 10.43 10.27 10.30 72,535 -0.06(-0.56%)
Feb 10, 2014 10.36 10.42 10.23 10.36 118,797 -0.06(-0.56%)
Feb 07, 2014 10.57 10.64 10.27 10.42 50,140 -0.16(-1.47%)
Feb 06, 2014 10.33 10.62 10.31 10.57 52,358 +0.28(+2.76%)
Feb 05, 2014 10.50 10.50 10.17 10.29 93,306 -0.24(-2.27%)
Feb 04, 2014 10.43 10.59 10.42 10.53 64,506 +0.12(+1.18%)
Feb 03, 2014 10.82 10.88 10.15 10.41 154,946 -0.41(-3.82%)
Jan 31, 2014 10.83 11.07 10.79 10.82 104,764 -0.23(-2.05%)
Jan 30, 2014 11.10 11.16 10.96 11.05 94,685 +0.12(+1.06%)
Jan 29, 2014 10.82 11.03 10.82 10.93 80,255 -0.03(-0.29%)
Jan 28, 2014 10.87 11.05 10.73 10.96 65,790 +0.13(+1.19%)
Jan 27, 2014 11.03 11.03 10.72 10.83 91,717 -0.16(-1.41%)
Jan 24, 2014 11.23 11.23 10.86 10.99 60,358 -0.27(-2.41%)
Jan 23, 2014 11.29 11.39 11.19 11.26 77,995 -0.17(-1.53%)
Jan 22, 2014 11.29 11.45 11.28 11.43 80,051 +0.12(+1.03%)
Jan 21, 2014 11.32 11.46 11.18 11.32 46,794 +0.03(+0.23%)
Jan 17, 2014 11.27 11.29 11.29 11.29 35,450 +0.03(+0.23%)
Jan 16, 2014 11.16 11.30 11.08 11.27 37,288 +0.03(+0.29%)
Jan 15, 2014 11.27 11.32 11.19 11.23 26,875 -0.04(-0.34%)
Jan 14, 2014 11.25 11.38 11.18 11.27 64,795 +0.10(+0.93%)
Jan 13, 2014 11.20 11.27 11.01 11.17 58,462 -0.02(-0.17%)
Jan 10, 2014 11.22 11.28 10.93 11.19 89,518 -0.03(-0.28%)
Jan 09, 2014 11.11 11.33 10.87 11.22 86,282 +0.17(+1.56%)
Jan 08, 2014 11.42 11.49 11.02 11.05 55,497 -0.46(-3.99%)
Jan 07, 2014 11.29 11.58 11.29 11.51 37,650 +0.29(+2.56%)
Jan 06, 2014 11.29 11.44 11.21 11.22 37,450 -0.06(-0.51%)
Jan 03, 2014 11.22 11.42 11.04 11.28 52,774 +0.04(+0.40%)
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.