Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manning & Napier Inc (NY: MN )

12.85 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 (%)
Jul 31, 2020 3.411 3.635 3.304 3.411 227,897 +0.14(+4.17%)
Jul 30, 2020 3.382 3.382 3.216 3.275 98,885 -0.05(-1.47%)
Jul 29, 2020 3.089 3.411 2.953 3.323 128,035 +0.19(+6.23%)
Jul 28, 2020 3.099 3.158 3.050 3.128 47,202 +0.09(+2.88%)
Jul 27, 2020 2.661 3.119 2.661 3.041 192,394 +0.36(+13.45%)
Jul 24, 2020 2.661 2.758 2.661 2.680 11,389 -0.03(-1.08%)
Jul 23, 2020 2.719 2.748 2.661 2.709 15,673 +0.01(+0.36%)
Jul 22, 2020 2.729 2.777 2.700 2.700 17,008 -0.04(-1.42%)
Jul 21, 2020 2.816 2.826 2.739 2.739 9,106 -0.03(-1.06%)
Jul 20, 2020 2.748 2.816 2.583 2.768 67,397 +0.02(+0.71%)
Jul 17, 2020 2.777 2.777 2.690 2.748 17,648 +0.02(+0.71%)
Jul 16, 2020 2.729 2.768 2.651 2.729 41,157 -0.01(-0.36%)
Jul 15, 2020 2.777 2.795 2.729 2.739 24,284 +0.03(+1.08%)
Jul 14, 2020 2.680 2.729 2.612 2.709 24,279 +0.04(+1.46%)
Jul 13, 2020 2.680 2.865 2.622 2.670 60,307 -0.01(-0.36%)
Jul 10, 2020 2.729 2.729 2.680 2.680 10,979 -0.02(-0.72%)
Jul 09, 2020 2.719 2.777 2.700 2.700 51,377 -0.06(-2.12%)
Jul 08, 2020 2.709 2.826 2.709 2.758 11,379 +0.02(+0.71%)
Jul 07, 2020 2.690 2.777 2.690 2.739 16,329 +0.01(+0.36%)
Jul 06, 2020 2.719 2.843 2.680 2.729 285,019 -0.01(-0.36%)
Jul 02, 2020 2.846 2.846 2.709 2.739 10,671 -0.02(-0.71%)
Jul 01, 2020 2.739 2.826 2.641 2.758 32,290 -0.03(-1.05%)
Jun 30, 2020 2.739 2.924 2.739 2.787 33,065 +0.04(+1.42%)
Jun 29, 2020 2.807 2.894 2.726 2.748 25,307 -0.07(-2.42%)
Jun 26, 2020 2.739 2.816 2.709 2.816 29,859 +0.08(+2.85%)
Jun 25, 2020 2.768 2.836 2.700 2.739 26,756 +0.00(+0.00%)
Jun 24, 2020 2.690 2.788 2.690 2.739 35,099 -0.01(-0.35%)
Jun 23, 2020 2.777 2.816 2.739 2.748 21,800 -0.05(-1.74%)
Jun 22, 2020 2.729 2.797 2.709 2.797 26,588 +0.03(+1.06%)
Jun 19, 2020 2.768 2.885 2.734 2.768 40,941 -0.02(-0.70%)
Jun 18, 2020 2.739 2.816 2.700 2.787 27,422 +0.03(+1.06%)
Jun 17, 2020 2.807 2.894 2.758 2.758 37,611 -0.02(-0.70%)
Jun 16, 2020 2.836 2.914 2.748 2.777 59,757 -0.02(-0.70%)
Jun 15, 2020 2.661 2.907 2.641 2.797 60,879 +0.02(+0.70%)
Jun 12, 2020 2.797 2.855 2.729 2.777 72,545 +0.06(+2.15%)
Jun 11, 2020 2.768 2.963 2.670 2.719 58,950 -0.08(-2.79%)
Jun 10, 2020 2.855 2.875 2.719 2.797 70,934 -0.04(-1.37%)
Jun 09, 2020 3.021 3.021 2.729 2.836 136,063 -0.18(-5.83%)
Jun 08, 2020 3.187 3.245 3.011 3.011 85,651 -0.24(-7.49%)
Jun 05, 2020 3.382 3.401 2.914 3.255 128,878 -0.02(-0.60%)
Jun 04, 2020 3.284 3.323 3.218 3.275 84,822 -0.01(-0.30%)
Jun 03, 2020 3.226 3.304 3.216 3.284 78,597 +0.18(+5.64%)
Jun 02, 2020 3.070 3.206 3.070 3.109 48,703 -0.03(-0.93%)
Jun 01, 2020 3.109 3.167 3.070 3.138 36,769 +0.03(+0.94%)
May 29, 2020 2.885 3.138 2.885 3.109 58,692 +0.18(+5.98%)
May 28, 2020 2.894 2.982 2.846 2.933 49,797 +0.03(+1.01%)
May 27, 2020 2.709 2.924 2.709 2.904 59,119 +0.14(+4.93%)
May 26, 2020 2.651 2.865 2.651 2.768 62,499 +0.12(+4.41%)
May 22, 2020 2.583 2.651 2.563 2.651 49,663 +0.07(+2.64%)
May 21, 2020 2.622 2.651 2.534 2.583 118,328 -0.04(-1.49%)
May 20, 2020 2.466 2.670 2.466 2.622 61,855 +0.14(+5.49%)
May 19, 2020 2.592 2.622 2.475 2.485 111,825 -0.10(-3.77%)
May 18, 2020 2.729 2.807 2.582 2.583 191,290 -0.06(-2.21%)
May 15, 2020 2.612 2.726 2.592 2.641 117,796 +0.03(+1.12%)
May 14, 2020 2.777 2.777 2.577 2.612 106,460 -0.16(-5.63%)
May 13, 2020 2.963 2.972 2.661 2.768 113,009 -0.20(-6.89%)
May 12, 2020 3.060 3.245 2.972 2.972 84,826 -0.20(-6.44%)
May 11, 2020 3.216 3.275 3.109 3.177 98,463 -0.06(-1.81%)
May 08, 2020 2.875 3.421 2.758 3.236 172,590 +0.28(+9.57%)
May 07, 2020 3.265 3.489 2.943 2.953 113,651 -0.32(-9.82%)
May 06, 2020 3.606 3.606 3.265 3.275 100,084 -0.24(-6.93%)
May 05, 2020 3.616 3.645 3.508 3.518 128,261 +0.02(+0.56%)
May 04, 2020 3.167 3.557 3.167 3.499 243,856 +0.23(+7.16%)
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.