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, 2021 9.255 9.637 9.255 9.519 27,525 +0.25(+2.64%)
Aug 30, 2021 9.225 9.502 8.961 9.274 26,399 -0.13(-1.36%)
Aug 27, 2021 9.147 9.461 9.147 9.402 15,270 +0.24(+2.57%)
Aug 26, 2021 9.500 9.588 9.117 9.166 31,441 -0.40(-4.20%)
Aug 25, 2021 9.637 9.715 9.353 9.568 26,169 +0.01(+0.10%)
Aug 24, 2021 9.686 9.735 9.441 9.559 22,919 -0.03(-0.31%)
Aug 23, 2021 9.500 9.598 9.265 9.588 31,797 +0.18(+1.88%)
Aug 20, 2021 9.127 9.412 9.037 9.412 27,918 +0.31(+3.45%)
Aug 19, 2021 8.794 9.206 8.676 9.098 54,712 -0.02(-0.22%)
Aug 18, 2021 9.304 9.387 9.108 9.117 23,496 -0.28(-3.02%)
Aug 17, 2021 9.372 9.480 9.274 9.402 40,309 +0.01(+0.10%)
Aug 16, 2021 9.823 9.833 9.265 9.392 31,769 -0.37(-3.82%)
Aug 13, 2021 9.990 9.990 9.647 9.764 30,560 -0.23(-2.26%)
Aug 12, 2021 9.843 10.05 9.843 9.990 40,580 +0.19(+1.90%)
Aug 11, 2021 9.755 9.833 9.598 9.804 64,532 +0.04(+0.40%)
Aug 10, 2021 9.941 9.941 9.715 9.764 31,190 -0.14(-1.39%)
Aug 09, 2021 9.882 10.05 9.617 9.902 60,399 +0.08(+0.80%)
Aug 06, 2021 9.823 9.853 9.740 9.823 93,615 +0.06(+0.60%)
Aug 05, 2021 9.657 9.833 9.539 9.764 208,133 +0.11(+1.12%)
Aug 04, 2021 9.441 9.657 9.421 9.657 79,436 +0.11(+1.13%)
Aug 03, 2021 9.461 9.549 9.137 9.549 113,820 +0.28(+3.07%)
Aug 02, 2021 9.029 9.534 8.960 9.265 222,700 +0.24(+2.61%)
Jul 30, 2021 8.117 9.113 8.117 9.029 135,720 +0.80(+9.77%)
Jul 29, 2021 7.806 8.333 7.796 8.225 99,523 +0.45(+5.76%)
Jul 28, 2021 7.660 7.777 7.572 7.777 13,319 +0.07(+0.88%)
Jul 27, 2021 7.602 7.796 7.602 7.709 12,579 -0.01(-0.13%)
Jul 26, 2021 7.904 7.998 7.650 7.719 20,272 -0.11(-1.37%)
Jul 23, 2021 7.426 7.913 7.426 7.826 36,608 +0.24(+3.21%)
Jul 22, 2021 7.485 7.611 7.338 7.582 11,694 +0.01(+0.13%)
Jul 21, 2021 7.777 7.816 7.572 7.572 12,559 -0.13(-1.65%)
Jul 20, 2021 7.796 8.001 7.660 7.699 48,571 -0.10(-1.25%)
Jul 19, 2021 7.299 7.962 7.280 7.796 35,053 +0.27(+3.63%)
Jul 16, 2021 7.631 7.728 7.377 7.524 23,395 -0.01(-0.13%)
Jul 15, 2021 7.455 7.533 7.280 7.533 28,853 +0.03(+0.39%)
Jul 14, 2021 7.504 7.670 7.290 7.504 18,325 -0.08(-1.03%)
Jul 13, 2021 7.787 7.874 7.582 7.582 7,938 -0.27(-3.47%)
Jul 12, 2021 7.806 7.923 7.689 7.855 46,055 +0.11(+1.38%)
Jul 09, 2021 7.797 7.797 7.631 7.748 13,158 +0.09(+1.15%)
Jul 08, 2021 7.699 7.699 7.553 7.660 10,943 -0.11(-1.38%)
Jul 07, 2021 7.777 7.816 7.709 7.767 7,727 +0.06(+0.76%)
Jul 06, 2021 7.787 7.891 7.592 7.709 26,931 -0.06(-0.75%)
Jul 02, 2021 7.689 7.826 7.553 7.767 24,904 +0.08(+1.01%)
Jul 01, 2021 7.533 7.777 7.533 7.689 9,818 +0.02(+0.25%)
Jun 30, 2021 7.748 7.855 7.660 7.670 50,101 -0.04(-0.51%)
Jun 29, 2021 7.641 7.748 7.611 7.709 20,093 +0.01(+0.13%)
Jun 28, 2021 7.709 7.719 7.543 7.699 15,998 +0.05(+0.64%)
Jun 25, 2021 7.738 7.840 7.623 7.650 49,161 -0.08(-1.01%)
Jun 24, 2021 7.767 7.835 7.572 7.728 25,738 -0.04(-0.50%)
Jun 23, 2021 7.689 7.845 7.543 7.767 20,416 +0.01(+0.13%)
Jun 22, 2021 7.758 7.816 7.680 7.758 17,544 -0.02(-0.25%)
Jun 21, 2021 7.835 7.835 7.748 7.777 27,055 +0.03(+0.38%)
Jun 18, 2021 7.748 7.806 7.748 7.748 29,688 +0.00(+0.00%)
Jun 17, 2021 7.972 8.176 7.748 7.748 25,802 -0.22(-2.81%)
Jun 16, 2021 7.913 8.147 7.884 7.972 102,012 -0.10(-1.21%)
Jun 15, 2021 7.865 8.069 7.845 8.069 34,035 +0.18(+2.22%)
Jun 14, 2021 7.748 7.928 7.748 7.894 33,922 +0.09(+1.12%)
Jun 11, 2021 7.709 7.913 7.709 7.806 38,433 +0.02(+0.25%)
Jun 10, 2021 8.177 8.177 7.738 7.787 40,399 -0.30(-3.73%)
Jun 09, 2021 7.962 8.333 7.943 8.089 55,164 +0.13(+1.59%)
Jun 08, 2021 8.167 8.201 7.944 7.962 56,956 -0.27(-3.31%)
Jun 07, 2021 8.352 8.479 8.216 8.235 69,137 +0.02(+0.24%)
Jun 04, 2021 8.069 8.284 8.030 8.216 90,292 +0.15(+1.81%)
Jun 03, 2021 7.943 8.108 7.796 8.069 34,892 +0.15(+1.84%)
Jun 02, 2021 7.689 8.050 7.592 7.923 70,318 +0.22(+2.91%)
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.