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, 2020 1.140 1.218 1.111 1.218 24,075 +0.05(+4.17%)
Mar 30, 2020 1.112 1.208 1.064 1.169 73,662 +0.06(+5.17%)
Mar 27, 2020 1.102 1.160 1.069 1.112 28,270 -0.01(-0.86%)
Mar 26, 2020 1.102 1.169 1.102 1.122 56,830 +0.00(+0.00%)
Mar 25, 2020 1.026 1.131 0.9991 1.122 34,238 +0.10(+9.35%)
Mar 24, 2020 0.9969 1.064 0.9969 1.026 68,258 +0.03(+2.88%)
Mar 23, 2020 1.093 1.093 0.9778 0.9969 165,475 -0.10(-8.77%)
Mar 20, 2020 1.054 1.131 1.035 1.093 64,991 +0.06(+5.56%)
Mar 19, 2020 0.9539 1.064 0.9539 1.035 79,785 +0.06(+5.88%)
Mar 18, 2020 1.026 1.026 0.9490 0.9778 119,092 -0.04(-3.77%)
Mar 17, 2020 1.141 1.141 1.007 1.016 545,155 -0.06(-5.36%)
Mar 16, 2020 1.112 1.141 1.054 1.074 294,851 -0.12(-10.40%)
Mar 13, 2020 1.256 1.271 1.112 1.198 384,941 -0.02(-1.57%)
Mar 12, 2020 1.371 1.390 1.217 1.217 321,338 -0.19(-13.61%)
Mar 11, 2020 1.419 1.439 1.390 1.409 34,331 +0.02(+1.38%)
Mar 10, 2020 1.467 1.467 1.387 1.390 109,109 -0.05(-3.33%)
Mar 09, 2020 1.467 1.486 1.438 1.438 47,916 -0.09(-5.66%)
Mar 06, 2020 1.495 1.543 1.495 1.524 25,662 +0.02(+1.27%)
Mar 05, 2020 1.524 1.562 1.495 1.505 43,249 -0.08(-4.85%)
Mar 04, 2020 1.582 1.601 1.534 1.582 20,945 +0.01(+0.61%)
Mar 03, 2020 1.534 1.572 1.495 1.572 127,005 +0.06(+3.80%)
Mar 02, 2020 1.553 1.600 1.495 1.515 54,087 -0.04(-2.47%)
Feb 28, 2020 1.582 1.629 1.495 1.553 196,748 -0.09(-5.26%)
Feb 27, 2020 1.610 1.649 1.553 1.639 36,269 +0.02(+1.18%)
Feb 26, 2020 1.639 1.654 1.591 1.620 25,296 +0.04(+2.42%)
Feb 25, 2020 1.716 1.725 1.553 1.582 52,153 -0.13(-7.82%)
Feb 24, 2020 1.773 1.773 1.716 1.716 14,254 -0.06(-3.24%)
Feb 21, 2020 1.821 1.821 1.687 1.773 98,374 -0.03(-1.60%)
Feb 20, 2020 1.773 1.831 1.773 1.802 35,603 +0.10(+5.62%)
Feb 19, 2020 1.860 1.879 1.687 1.706 82,913 -0.17(-9.18%)
Feb 18, 2020 1.898 1.898 1.821 1.879 29,074 +0.01(+0.51%)
Feb 14, 2020 1.917 1.946 1.840 1.869 78,761 -0.04(-2.01%)
Feb 13, 2020 1.860 1.908 1.860 1.908 8,510 -0.01(-0.50%)
Feb 12, 2020 1.869 1.984 1.821 1.917 29,960 +0.04(+2.04%)
Feb 11, 2020 1.808 1.888 1.808 1.879 21,315 +0.02(+1.03%)
Feb 10, 2020 1.840 1.860 1.783 1.860 20,705 +0.03(+1.57%)
Feb 07, 2020 1.783 1.850 1.783 1.831 12,101 +0.00(+0.00%)
Feb 06, 2020 1.908 1.908 1.802 1.831 21,399 -0.01(-0.52%)
Feb 05, 2020 1.917 1.917 1.812 1.840 7,174 -0.02(-1.03%)
Feb 04, 2020 1.764 1.936 1.764 1.860 41,139 +0.10(+5.43%)
Feb 03, 2020 1.869 1.898 1.754 1.764 51,527 -0.06(-3.16%)
Jan 31, 2020 1.917 1.927 1.821 1.821 25,871 -0.10(-5.00%)
Jan 30, 2020 1.840 1.917 1.821 1.917 32,390 +0.08(+4.17%)
Jan 29, 2020 1.764 1.860 1.764 1.840 54,748 +0.07(+3.78%)
Jan 28, 2020 1.831 1.831 1.773 1.773 28,008 -0.02(-1.07%)
Jan 27, 2020 1.802 1.821 1.764 1.793 83,582 -0.08(-4.10%)
Jan 24, 2020 1.869 1.869 1.773 1.869 51,534 -0.01(-0.51%)
Jan 23, 2020 1.898 1.898 1.869 1.879 28,495 -0.02(-1.01%)
Jan 22, 2020 1.946 1.946 1.888 1.898 22,280 -0.02(-1.00%)
Jan 21, 2020 1.965 1.984 1.917 1.917 78,837 -0.03(-1.48%)
Jan 17, 2020 1.917 1.965 1.898 1.946 83,977 +0.03(+1.50%)
Jan 16, 2020 1.917 1.956 1.697 1.917 212,972 +0.00(+0.00%)
Jan 15, 2020 1.898 1.965 1.898 1.917 116,334 +0.00(+0.00%)
Jan 14, 2020 1.917 1.946 1.871 1.917 132,696 +0.07(+3.63%)
Jan 13, 2020 1.812 1.869 1.793 1.850 65,502 +0.05(+2.63%)
Jan 10, 2020 1.803 1.812 1.736 1.803 50,276 +0.01(+0.53%)
Jan 09, 2020 1.727 1.822 1.727 1.793 98,392 +0.05(+2.72%)
Jan 08, 2020 1.755 1.765 1.727 1.746 53,913 +0.00(+0.00%)
Jan 07, 2020 1.746 1.755 1.708 1.746 24,683 +0.02(+1.10%)
Jan 06, 2020 1.708 1.731 1.689 1.727 61,736 +0.05(+2.82%)
Jan 03, 2020 1.679 1.698 1.670 1.679 4,848 +0.00(+0.00%)
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.