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 (%)
Aug 31, 2012 7.501 7.577 7.467 7.501 178,022 +0.06(+0.76%)
Aug 30, 2012 7.501 7.501 7.249 7.445 189,767 -0.08(-1.09%)
Aug 29, 2012 7.539 7.647 7.508 7.527 31,057 +0.06(+0.85%)
Aug 27, 2012 7.508 7.520 7.382 7.464 130,853 -0.02(-0.25%)
Aug 24, 2012 7.419 7.558 7.413 7.483 69,430 +0.03(+0.42%)
Aug 23, 2012 7.495 7.545 7.413 7.451 41,968 -0.04(-0.51%)
Aug 22, 2012 7.546 7.558 7.451 7.489 62,819 -0.04(-0.50%)
Aug 21, 2012 7.602 7.766 7.508 7.527 77,496 -0.05(-0.67%)
Aug 20, 2012 7.602 7.628 7.546 7.577 229,593 -0.01(-0.08%)
Aug 17, 2012 7.565 7.583 7.551 7.583 355,664 +0.02(+0.25%)
Aug 16, 2012 7.565 7.634 7.501 7.565 173,670 +0.00(+0.00%)
Aug 15, 2012 7.565 7.602 7.501 7.565 63,917 -0.01(-0.08%)
Aug 14, 2012 7.621 7.785 7.552 7.571 59,684 -0.03(-0.33%)
Aug 13, 2012 7.710 7.779 7.558 7.596 101,468 -0.14(-1.79%)
Aug 10, 2012 7.729 7.823 7.729 7.735 27,413 -0.01(-0.08%)
Aug 09, 2012 7.703 7.785 7.602 7.741 29,227 +0.04(+0.57%)
Aug 08, 2012 7.647 7.908 7.413 7.697 337,194 +0.01(+0.08%)
Aug 07, 2012 7.848 7.886 7.602 7.691 125,378 -0.08(-0.97%)
Aug 06, 2012 7.905 7.937 7.735 7.766 136,794 -0.13(-1.60%)
Aug 03, 2012 8.107 8.107 7.880 7.893 169,119 -0.12(-1.50%)
Aug 02, 2012 8.006 8.101 7.735 8.012 174,072 -0.09(-1.09%)
Aug 01, 2012 8.681 8.700 8.101 8.101 96,063 -0.50(-5.87%)
Jul 31, 2012 8.587 8.694 8.467 8.606 60,516 -0.04(-0.44%)
Jul 30, 2012 8.587 8.681 8.587 8.643 11,638 +0.07(+0.81%)
Jul 27, 2012 8.606 9.060 8.423 8.574 282,461 +0.04(+0.44%)
Jul 26, 2012 8.593 8.593 8.460 8.536 197,469 +0.11(+1.35%)
Jul 25, 2012 8.555 8.561 8.359 8.423 86,262 -0.04(-0.52%)
Jul 24, 2012 8.479 8.555 8.404 8.467 32,760 -0.01(-0.15%)
Jul 23, 2012 8.618 8.624 8.460 8.479 117,582 -0.28(-3.17%)
Jul 20, 2012 8.795 8.870 8.656 8.757 197,434 -0.15(-1.63%)
Jul 19, 2012 9.104 9.104 8.770 8.902 219,142 -0.18(-2.01%)
Jul 18, 2012 9.003 9.110 8.896 9.085 57,907 +0.04(+0.49%)
Jul 17, 2012 9.085 9.148 8.826 9.041 119,168 -0.01(-0.07%)
Jul 16, 2012 9.047 9.142 8.965 9.047 72,721 -0.02(-0.21%)
Jul 13, 2012 8.814 9.117 8.713 9.066 37,371 +0.25(+2.86%)
Jul 12, 2012 8.454 8.927 8.385 8.814 98,530 +0.20(+2.34%)
Jul 11, 2012 8.479 8.656 8.369 8.612 97,217 +0.11(+1.34%)
Jul 10, 2012 8.561 8.624 8.328 8.498 81,500 -0.04(-0.52%)
Jul 09, 2012 8.757 8.757 8.517 8.542 68,871 -0.26(-2.94%)
Jul 06, 2012 8.713 8.896 8.713 8.801 58,541 -0.03(-0.29%)
Jul 05, 2012 8.820 8.934 8.782 8.826 40,055 -0.04(-0.43%)
Jul 03, 2012 8.883 8.896 8.732 8.864 63,900 -0.04(-0.50%)
Jul 02, 2012 9.028 9.028 8.612 8.908 88,351 -0.07(-0.77%)
Jun 29, 2012 8.839 9.041 8.631 8.978 117,036 +0.35(+4.02%)
Jun 28, 2012 8.517 8.656 8.429 8.631 20,388 +0.01(+0.15%)
Jun 27, 2012 8.378 8.681 8.378 8.618 40,025 +0.30(+3.56%)
Jun 26, 2012 8.612 8.612 8.277 8.322 109,172 -0.25(-2.94%)
Jun 25, 2012 8.675 8.725 8.492 8.574 63,049 -0.26(-2.93%)
Jun 22, 2012 8.580 8.889 8.454 8.833 345,062 +0.33(+3.93%)
Jun 21, 2012 8.814 8.814 8.448 8.498 42,892 -0.28(-3.23%)
Jun 20, 2012 8.896 8.990 8.770 8.782 34,480 -0.11(-1.28%)
Jun 19, 2012 8.782 8.959 8.770 8.896 57,536 +0.19(+2.17%)
Jun 18, 2012 8.877 8.877 8.643 8.706 50,318 -0.21(-2.34%)
Jun 15, 2012 8.864 9.003 8.776 8.915 148,067 +0.08(+0.93%)
Jun 14, 2012 8.738 8.852 8.662 8.833 83,185 +0.13(+1.45%)
Jun 13, 2012 8.921 9.079 8.631 8.706 49,270 -0.21(-2.40%)
Jun 12, 2012 8.877 9.047 8.845 8.921 66,363 +0.03(+0.35%)
Jun 11, 2012 8.845 8.984 8.788 8.889 378,745 +0.13(+1.51%)
Jun 08, 2012 8.618 8.984 8.593 8.757 92,178 +0.13(+1.46%)
Jun 07, 2012 8.795 8.833 8.561 8.631 100,584 -0.03(-0.36%)
Jun 06, 2012 8.530 8.807 8.359 8.662 111,869 +0.17(+2.01%)
Jun 05, 2012 8.542 8.631 8.372 8.492 51,237 -0.11(-1.32%)
Jun 04, 2012 8.505 8.877 8.448 8.606 66,991 +0.11(+1.34%)
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.