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 (%)
Mar 31, 2016 5.856 6.110 5.834 5.849 59,460 +0.00(+0.00%)
Mar 30, 2016 5.791 5.907 5.754 5.849 31,294 +0.08(+1.38%)
Mar 29, 2016 5.733 5.863 5.667 5.769 77,382 +0.01(+0.25%)
Mar 28, 2016 5.559 5.783 5.512 5.754 62,315 +0.20(+3.66%)
Mar 24, 2016 5.436 5.551 5.551 5.551 109,833 -0.01(-0.26%)
Mar 23, 2016 5.573 5.609 5.370 5.566 70,978 +0.01(+0.13%)
Mar 22, 2016 5.617 5.617 5.479 5.559 197,121 -0.05(-0.90%)
Mar 21, 2016 5.305 5.638 5.305 5.609 74,671 +0.34(+6.47%)
Mar 18, 2016 5.305 5.399 5.269 5.269 107,647 -0.07(-1.22%)
Mar 17, 2016 5.131 5.381 5.131 5.334 71,594 +0.20(+3.95%)
Mar 16, 2016 5.363 5.385 5.131 5.131 69,912 -0.28(-5.09%)
Mar 15, 2016 5.537 5.537 5.356 5.407 33,337 -0.14(-2.61%)
Mar 14, 2016 5.305 5.580 5.294 5.551 90,050 +0.20(+3.65%)
Mar 11, 2016 5.349 5.436 5.327 5.356 134,395 +0.16(+3.07%)
Mar 10, 2016 5.320 5.341 5.196 5.196 156,168 -0.09(-1.65%)
Mar 09, 2016 5.320 5.327 5.193 5.283 147,012 +0.03(+0.55%)
Mar 08, 2016 5.341 5.363 5.240 5.254 81,786 -0.09(-1.76%)
Mar 07, 2016 5.327 5.421 5.291 5.349 89,697 -0.01(-0.27%)
Mar 04, 2016 5.073 5.428 5.073 5.363 143,332 +0.33(+6.47%)
Mar 03, 2016 5.146 5.146 5.037 5.037 88,538 -0.14(-2.66%)
Mar 02, 2016 5.073 5.196 5.037 5.175 83,589 +0.13(+2.59%)
Mar 01, 2016 5.073 5.146 5.001 5.044 83,565 +0.07(+1.46%)
Feb 29, 2016 5.059 5.109 4.972 4.972 78,681 -0.02(-0.44%)
Feb 26, 2016 5.073 5.146 4.834 4.993 51,926 -0.08(-1.57%)
Feb 25, 2016 4.957 5.073 4.914 5.073 34,484 +0.14(+2.94%)
Feb 24, 2016 4.827 5.048 4.740 4.928 38,894 +0.04(+0.74%)
Feb 23, 2016 5.008 5.037 4.885 4.892 15,463 -0.14(-2.74%)
Feb 22, 2016 4.856 5.066 4.827 5.030 57,389 +0.24(+4.99%)
Feb 19, 2016 4.747 4.960 4.722 4.791 48,449 -0.02(-0.45%)
Feb 18, 2016 5.044 5.044 4.798 4.812 77,636 -0.20(-3.91%)
Feb 17, 2016 4.834 5.077 4.588 5.008 70,580 +0.41(+8.99%)
Feb 16, 2016 4.914 4.914 4.182 4.595 488,769 +0.48(+11.62%)
Feb 12, 2016 4.189 4.117 4.117 4.117 157,712 -0.04(-0.87%)
Feb 11, 2016 4.283 4.363 4.059 4.153 123,138 -0.24(-5.45%)
Feb 10, 2016 4.638 4.638 4.377 4.392 126,465 -0.22(-4.72%)
Feb 09, 2016 4.921 5.051 4.595 4.609 105,719 -0.35(-7.02%)
Feb 08, 2016 5.196 5.247 4.834 4.957 139,886 -0.38(-7.07%)
Feb 05, 2016 5.363 5.530 5.320 5.334 38,339 -0.03(-0.54%)
Feb 04, 2016 5.450 5.729 5.233 5.363 78,387 -0.07(-1.20%)
Feb 03, 2016 5.580 5.744 5.204 5.428 81,153 -0.15(-2.73%)
Feb 02, 2016 5.849 5.928 5.580 5.580 80,055 -0.31(-5.29%)
Feb 01, 2016 5.907 5.946 5.769 5.892 82,572 -0.08(-1.33%)
Jan 29, 2016 5.602 6.023 5.602 5.972 73,256 +0.43(+7.85%)
Jan 28, 2016 5.465 5.573 5.258 5.537 50,316 +0.13(+2.41%)
Jan 27, 2016 5.312 5.588 5.241 5.407 46,350 +0.11(+2.05%)
Jan 26, 2016 5.356 5.386 5.232 5.298 49,469 -0.01(-0.14%)
Jan 25, 2016 5.269 5.486 5.147 5.305 38,798 +0.05(+0.97%)
Jan 22, 2016 5.167 5.392 5.167 5.254 79,497 +0.15(+2.98%)
Jan 21, 2016 5.095 5.269 4.993 5.102 75,889 +0.00(+0.00%)
Jan 20, 2016 5.030 5.160 4.830 5.102 164,851 -0.20(-3.69%)
Jan 19, 2016 5.233 5.522 5.171 5.298 82,620 +0.15(+2.96%)
Jan 15, 2016 5.218 5.146 5.146 5.146 112,316 -0.17(-3.27%)
Jan 14, 2016 5.494 5.591 5.001 5.320 139,980 -0.18(-3.29%)
Jan 13, 2016 6.008 6.196 5.436 5.501 106,275 -0.37(-6.30%)
Jan 12, 2016 5.998 6.105 5.842 5.870 66,099 -0.06(-1.08%)
Jan 11, 2016 5.927 6.094 5.885 5.934 67,167 +0.00(+0.00%)
Jan 08, 2016 6.055 6.318 5.934 5.934 49,870 -0.10(-1.65%)
Jan 07, 2016 6.091 6.229 6.034 6.034 78,700 -0.11(-1.74%)
Jan 06, 2016 6.190 6.347 6.119 6.140 41,736 -0.14(-2.26%)
Jan 05, 2016 6.389 6.389 6.276 6.283 49,544 +0.00(+0.00%)
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.