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 29, 2016 6.129 6.242 5.610 5.859 391,865 -0.27(-4.42%)
Jul 28, 2016 6.295 6.302 5.964 6.129 206,740 -0.26(-4.00%)
Jul 27, 2016 6.423 6.438 6.332 6.385 282,272 +0.01(+0.12%)
Jul 26, 2016 6.370 6.408 6.302 6.378 321,874 +0.06(+0.95%)
Jul 25, 2016 6.430 6.430 6.287 6.317 280,928 -0.08(-1.18%)
Jul 22, 2016 6.430 6.494 6.310 6.393 317,325 +0.01(+0.12%)
Jul 21, 2016 6.490 6.490 6.347 6.385 458,872 -0.09(-1.39%)
Jul 20, 2016 6.769 6.769 6.280 6.475 461,605 -0.29(-4.33%)
Jul 19, 2016 6.979 7.062 6.746 6.769 117,116 -0.26(-3.64%)
Jul 18, 2016 7.137 7.220 6.866 7.024 284,049 -0.11(-1.58%)
Jul 15, 2016 7.250 7.250 7.032 7.137 183,675 -0.08(-1.15%)
Jul 14, 2016 7.618 7.618 7.212 7.220 202,369 -0.35(-4.57%)
Jul 13, 2016 7.468 7.664 7.325 7.566 156,716 +0.15(+2.03%)
Jul 12, 2016 7.082 7.578 7.082 7.415 329,835 +0.37(+5.25%)
Jul 11, 2016 7.060 7.090 7.001 7.045 174,587 +0.10(+1.49%)
Jul 08, 2016 6.809 6.994 6.653 6.942 165,547 +0.29(+4.34%)
Jul 07, 2016 6.631 6.737 6.579 6.653 129,574 +0.03(+0.45%)
Jul 06, 2016 6.601 6.683 6.461 6.623 185,903 +0.01(+0.11%)
Jul 05, 2016 6.697 6.801 6.550 6.616 174,462 -0.20(-2.93%)
Jul 01, 2016 6.942 6.816 6.816 6.816 185,526 -0.21(-3.05%)
Jun 30, 2016 7.060 7.060 6.831 7.031 138,404 +0.06(+0.85%)
Jun 29, 2016 6.868 7.119 6.846 6.971 257,627 +0.10(+1.51%)
Jun 28, 2016 7.238 7.238 6.809 6.868 186,991 -0.24(-3.33%)
Jun 27, 2016 7.267 7.497 6.831 7.105 363,948 -0.03(-0.41%)
Jun 24, 2016 7.171 7.623 7.053 7.134 1,822,568 -0.44(-5.77%)
Jun 23, 2016 7.031 7.652 7.031 7.571 257,412 +0.56(+8.03%)
Jun 22, 2016 6.646 7.097 6.646 7.008 146,824 +0.33(+4.99%)
Jun 21, 2016 6.564 6.727 6.416 6.675 412,903 +0.16(+2.50%)
Jun 20, 2016 6.520 6.520 6.424 6.512 81,425 +0.09(+1.38%)
Jun 17, 2016 6.424 6.520 6.364 6.424 74,683 -0.01(-0.23%)
Jun 16, 2016 6.313 6.498 6.172 6.438 110,720 +0.05(+0.81%)
Jun 15, 2016 6.290 6.498 6.113 6.387 102,892 +0.11(+1.77%)
Jun 14, 2016 6.098 6.298 5.920 6.276 103,041 +0.18(+2.91%)
Jun 13, 2016 6.276 6.350 6.068 6.098 141,950 -0.27(-4.19%)
Jun 10, 2016 6.601 6.601 6.298 6.364 84,532 -0.22(-3.37%)
Jun 09, 2016 6.705 6.705 6.505 6.586 67,308 -0.10(-1.55%)
Jun 08, 2016 6.631 6.764 6.468 6.690 105,349 +0.00(+0.00%)
Jun 07, 2016 6.831 6.831 6.646 6.690 76,198 -0.15(-2.16%)
Jun 06, 2016 6.883 6.931 6.764 6.838 139,951 +0.02(+0.33%)
Jun 03, 2016 6.905 6.912 6.727 6.816 93,099 -0.21(-2.95%)
Jun 02, 2016 6.734 7.053 6.734 7.023 46,447 +0.05(+0.74%)
Jun 01, 2016 6.964 7.060 6.853 6.971 31,326 +0.00(+0.00%)
May 31, 2016 7.216 7.260 6.934 6.971 74,549 -0.15(-2.08%)
May 27, 2016 7.075 7.119 7.119 7.119 99,992 +0.04(+0.52%)
May 26, 2016 7.149 7.230 7.016 7.082 46,202 +0.00(+0.00%)
May 25, 2016 6.786 7.142 6.786 7.082 76,618 +0.30(+4.36%)
May 24, 2016 6.549 6.809 6.549 6.786 53,167 +0.21(+3.27%)
May 23, 2016 6.475 6.705 6.468 6.572 84,573 -0.01(-0.11%)
May 20, 2016 6.653 6.831 6.572 6.579 40,398 -0.01(-0.22%)
May 19, 2016 6.823 6.942 6.505 6.594 86,212 -0.31(-4.50%)
May 18, 2016 6.586 6.920 6.586 6.905 71,274 +0.32(+4.83%)
May 17, 2016 6.838 6.890 6.579 6.586 41,507 -0.32(-4.61%)
May 16, 2016 6.675 6.920 6.609 6.905 85,618 +0.14(+2.08%)
May 13, 2016 6.520 6.823 6.520 6.764 96,684 +0.16(+2.35%)
May 12, 2016 6.712 6.778 6.498 6.609 60,363 -0.10(-1.54%)
May 11, 2016 6.771 6.846 6.572 6.712 39,824 -0.10(-1.41%)
May 10, 2016 6.542 6.846 6.542 6.809 98,368 +0.26(+3.95%)
May 09, 2016 6.557 6.749 6.379 6.549 247,448 +0.07(+1.14%)
May 06, 2016 6.720 6.897 6.468 6.475 203,117 -0.16(-2.45%)
May 05, 2016 6.549 6.712 6.475 6.638 138,487 +0.09(+1.36%)
May 04, 2016 6.416 6.616 6.401 6.549 120,507 +0.12(+1.84%)
May 03, 2016 6.401 6.468 6.313 6.431 159,497 +0.10(+1.52%)
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.