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 (%)
Feb 28, 2022 8.234 8.430 8.155 8.204 13,860 -0.11(-1.30%)
Feb 25, 2022 7.958 8.362 8.098 8.313 14,712 +0.18(+2.18%)
Feb 24, 2022 8.135 8.352 8.076 8.135 46,095 -0.12(-1.43%)
Feb 23, 2022 8.470 8.471 8.175 8.254 13,376 -0.25(-2.90%)
Feb 22, 2022 8.263 8.579 8.234 8.500 22,675 +0.10(+1.17%)
Feb 18, 2022 8.401 0 -0.36(-4.16%)
Feb 17, 2022 8.599 8.865 8.599 8.766 8,670 -0.11(-1.22%)
Feb 16, 2022 8.845 8.954 8.680 8.875 7,336 +0.20(+2.27%)
Feb 15, 2022 8.421 8.904 8.392 8.678 16,906 +0.28(+3.29%)
Feb 14, 2022 9.190 9.190 8.352 8.401 44,868 -0.73(-7.99%)
Feb 11, 2022 8.875 9.190 8.875 9.131 31,951 +0.26(+2.89%)
Feb 10, 2022 8.766 9.023 8.678 8.875 50,520 +0.01(+0.11%)
Feb 09, 2022 8.135 8.899 8.135 8.865 59,195 +0.98(+12.38%)
Feb 08, 2022 7.839 7.923 7.839 7.889 30,187 +0.03(+0.38%)
Feb 07, 2022 7.997 7.997 7.714 7.859 29,230 -0.14(-1.73%)
Feb 04, 2022 7.741 8.066 7.711 7.997 13,567 +0.17(+2.14%)
Feb 03, 2022 8.184 7.721 7.830 13,088 -0.29(-3.52%)
Feb 02, 2022 8.076 8.194 7.899 8.115 21,525 +0.12(+1.48%)
Feb 01, 2022 8.175 8.184 7.977 7.997 18,351 -0.08(-0.98%)
Jan 31, 2022 7.879 8.234 8.076 46,259 +0.23(+2.89%)
Jan 28, 2022 7.642 7.765 7.514 7.849 24,645 +0.13(+1.66%)
Jan 27, 2022 7.760 7.869 7.662 7.721 6,621 +0.00(+0.00%)
Jan 26, 2022 7.691 7.859 7.553 7.721 18,817 +0.10(+1.29%)
Jan 25, 2022 7.553 7.859 7.463 7.622 27,278 +0.04(+0.52%)
Jan 24, 2022 7.652 7.663 7.356 7.583 63,962 -0.23(-2.90%)
Jan 21, 2022 7.642 7.858 7.593 7.810 34,236 +0.04(+0.51%)
Jan 20, 2022 7.938 7.938 7.632 7.770 37,996 -0.07(-0.88%)
Jan 19, 2022 7.691 7.990 7.573 7.839 61,279 +0.00(+0.00%)
Jan 18, 2022 7.800 7.969 7.770 7.839 32,944 -0.22(-2.69%)
Jan 14, 2022 8.056 0 -0.07(-0.85%)
Jan 13, 2022 8.046 8.244 7.987 8.125 12,184 +0.16(+1.98%)
Jan 12, 2022 7.928 8.056 7.844 7.968 52,166 -0.01(-0.12%)
Jan 11, 2022 8.106 8.194 7.918 7.977 52,725 -0.14(-1.70%)
Jan 10, 2022 7.603 8.155 7.593 8.115 16,250 -0.05(-0.60%)
Jan 07, 2022 8.184 8.224 8.036 8.165 23,400 -0.01(-0.12%)
Jan 06, 2022 8.135 8.175 7.716 8.175 33,745 +0.13(+1.59%)
Jan 05, 2022 8.155 8.332 7.969 8.046 17,607 +0.01(+0.12%)
Jan 04, 2022 8.017 8.322 7.889 8.037 20,527 +0.04(+0.49%)
Jan 03, 2022 8.115 8.225 7.637 7.997 69,289 -0.20(-2.41%)
Dec 31, 2021 8.254 8.254 7.997 8.194 30,728 +0.16(+1.96%)
Dec 30, 2021 7.889 8.165 7.869 8.037 26,312 +0.19(+2.39%)
Dec 29, 2021 8.037 8.076 7.770 7.849 25,085 -0.19(-2.33%)
Dec 28, 2021 7.977 8.096 7.918 8.037 22,672 +0.25(+3.16%)
Dec 27, 2021 7.800 7.968 7.741 7.790 30,217 -0.01(-0.13%)
Dec 23, 2021 7.356 7.820 7.356 7.800 35,888 +0.42(+5.75%)
Dec 22, 2021 7.465 7.622 7.287 7.376 45,936 -0.10(-1.32%)
Dec 21, 2021 7.307 7.800 7.208 7.475 140,338 +0.25(+3.41%)
Dec 20, 2021 7.179 7.494 7.151 7.228 135,546 -0.08(-1.08%)
Dec 17, 2021 7.386 7.790 7.149 7.307 178,130 -0.04(-0.54%)
Dec 16, 2021 7.642 8.106 7.267 7.346 160,337 -0.28(-3.62%)
Dec 15, 2021 7.751 8.037 7.613 7.622 178,472 -0.24(-3.01%)
Dec 14, 2021 7.632 8.037 7.632 7.859 54,436 +0.22(+2.84%)
Dec 13, 2021 7.849 8.106 7.465 7.642 130,859 -0.34(-4.20%)
Dec 10, 2021 7.632 7.997 7.632 7.977 57,787 +0.34(+4.39%)
Dec 09, 2021 8.046 8.115 7.593 7.642 59,480 -0.40(-5.02%)
Dec 08, 2021 7.839 8.063 7.800 8.046 29,568 +0.24(+3.03%)
Dec 07, 2021 8.046 8.115 7.553 7.810 38,808 -0.09(-1.12%)
Dec 06, 2021 8.303 8.332 7.514 7.899 150,433 -0.43(-5.21%)
Dec 03, 2021 8.470 8.549 8.214 8.332 21,107 -0.19(-2.20%)
Dec 02, 2021 8.273 8.638 8.165 8.520 30,475 +0.19(+2.25%)
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.