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 (%)
Aug 31, 2018 2.564 2.564 2.564 0 +0.09(+3.57%)
Aug 30, 2018 2.476 2.520 2.476 2.476 38,310 +0.00(+0.00%)
Aug 29, 2018 2.520 2.520 2.387 2.476 28,882 +0.00(+0.00%)
Aug 28, 2018 2.476 2.520 2.431 2.476 20,298 +0.00(+0.00%)
Aug 27, 2018 2.387 2.520 2.387 2.476 87,660 +0.09(+3.70%)
Aug 24, 2018 2.343 2.431 2.299 2.387 86,301 +0.00(+0.00%)
Aug 23, 2018 2.520 2.520 2.343 2.387 90,996 -0.13(-5.26%)
Aug 22, 2018 2.431 2.559 2.431 2.520 78,820 +0.09(+3.64%)
Aug 21, 2018 2.343 2.462 2.343 2.431 40,463 +0.09(+3.77%)
Aug 20, 2018 2.299 2.387 2.254 2.343 119,773 +0.04(+1.92%)
Aug 17, 2018 2.343 2.343 2.299 2.299 1,008,131 -0.04(-1.89%)
Aug 16, 2018 2.343 2.343 2.299 2.343 47,836 +0.02(+0.95%)
Aug 15, 2018 2.343 2.343 2.294 2.321 50,609 -0.02(-0.94%)
Aug 14, 2018 2.343 2.374 2.290 2.343 78,530 +0.00(+0.00%)
Aug 13, 2018 2.431 2.431 2.268 2.343 83,438 -0.09(-3.64%)
Aug 10, 2018 2.476 2.476 2.387 2.431 107,791 -0.04(-1.79%)
Aug 09, 2018 2.476 2.520 2.431 2.476 71,337 +0.00(+0.00%)
Aug 08, 2018 2.564 2.564 2.476 2.476 41,178 -0.04(-1.75%)
Aug 07, 2018 2.476 2.564 2.440 2.520 89,222 +0.00(+0.00%)
Aug 06, 2018 2.520 2.564 2.476 2.520 84,781 +0.00(+0.00%)
Aug 03, 2018 2.652 2.652 2.520 2.520 129,282 -0.09(-3.39%)
Aug 02, 2018 2.652 2.652 2.573 2.608 98,687 -0.04(-1.67%)
Aug 01, 2018 2.741 2.741 2.608 2.652 47,930 -0.04(-1.64%)
Jul 31, 2018 2.652 2.741 2.608 2.697 123,257 +0.09(+3.39%)
Jul 30, 2018 2.608 2.697 2.608 2.608 124,126 +0.00(+0.00%)
Jul 27, 2018 2.608 2.679 2.608 2.608 74,311 +0.00(+0.00%)
Jul 26, 2018 2.652 2.741 2.608 2.608 66,610 -0.04(-1.67%)
Jul 25, 2018 2.741 2.785 2.652 2.652 68,518 -0.09(-3.23%)
Jul 24, 2018 2.741 2.785 2.697 2.741 39,498 +0.00(+0.00%)
Jul 23, 2018 2.697 2.741 2.697 2.741 16,031 +0.04(+1.64%)
Jul 20, 2018 2.741 2.785 2.697 2.697 20,348 -0.04(-1.61%)
Jul 19, 2018 2.741 2.785 2.741 2.741 7,131 +0.00(+0.00%)
Jul 18, 2018 2.697 2.741 2.697 2.741 27,495 +0.04(+1.64%)
Jul 17, 2018 2.697 2.741 2.652 2.697 69,321 +0.00(+0.00%)
Jul 16, 2018 2.741 2.785 2.692 2.697 57,048 -0.04(-1.61%)
Jul 13, 2018 2.829 2.829 2.741 2.741 18,893 -0.09(-3.12%)
Jul 12, 2018 2.873 2.873 2.741 2.829 98,002 +0.03(+0.95%)
Jul 11, 2018 2.846 2.889 2.803 2.803 83,178 -0.04(-1.52%)
Jul 10, 2018 2.803 2.889 2.803 2.846 46,302 +0.04(+1.54%)
Jul 09, 2018 2.760 2.846 2.760 2.803 163,416 +0.09(+3.17%)
Jul 06, 2018 2.716 2.846 2.716 2.716 109,149 +0.00(+0.00%)
Jul 05, 2018 2.716 2.760 2.673 2.716 51,648 +0.00(+0.00%)
Jul 03, 2018 2.716 2.716 2.716 0 +0.09(+3.28%)
Jul 02, 2018 2.673 2.716 2.587 2.630 111,710 -0.04(-1.61%)
Jun 29, 2018 2.673 2.716 2.673 2.673 29,445 +0.00(+0.00%)
Jun 28, 2018 2.587 2.716 2.587 2.673 51,972 +0.09(+3.33%)
Jun 27, 2018 2.630 2.673 2.587 2.587 131,951 -0.04(-1.64%)
Jun 26, 2018 2.673 2.673 2.630 2.630 10,514 +0.00(+0.00%)
Jun 25, 2018 2.673 2.673 2.587 2.630 80,949 -0.04(-1.61%)
Jun 22, 2018 2.673 2.673 2.630 2.673 33,954 +0.04(+1.64%)
Jun 21, 2018 2.587 2.673 2.587 2.630 27,428 +0.04(+1.67%)
Jun 20, 2018 2.716 2.716 2.544 2.587 146,115 -0.13(-4.76%)
Jun 19, 2018 2.716 2.760 2.673 2.716 49,671 +0.00(+0.00%)
Jun 18, 2018 2.716 2.760 2.716 2.716 37,910 +0.04(+1.61%)
Jun 15, 2018 2.673 2.673 2.673 53,116 +0.00(+0.00%)
Jun 14, 2018 2.716 2.716 2.652 2.673 23,355 +0.04(+1.64%)
Jun 13, 2018 2.673 2.716 2.630 2.630 43,270 -0.04(-1.61%)
Jun 12, 2018 2.716 2.716 2.673 2.673 13,957 +0.00(+0.00%)
Jun 11, 2018 2.673 2.760 2.587 2.673 212,182 +0.00(+0.00%)
Jun 08, 2018 2.803 2.803 2.673 2.673 47,222 -0.13(-4.62%)
Jun 07, 2018 2.716 2.803 2.673 2.803 39,690 +0.09(+3.17%)
Jun 06, 2018 2.682 2.716 20,070 +0.00(+0.00%)
Jun 05, 2018 2.760 2.760 2.630 2.716 56,319 -0.04(-1.56%)
Jun 04, 2018 2.716 2.760 2.716 2.760 27,800 +0.04(+1.59%)
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.