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, 2021 6.305 6.403 6.266 6.305 117,415 +0.01(+0.15%)
Mar 30, 2021 6.393 6.461 6.266 6.296 58,801 -0.12(-1.82%)
Mar 29, 2021 6.266 6.442 6.266 6.413 50,911 +0.03(+0.46%)
Mar 26, 2021 6.481 6.484 6.344 6.383 35,708 +0.04(+0.61%)
Mar 25, 2021 6.286 6.452 6.286 6.344 129,918 -0.01(-0.15%)
Mar 24, 2021 6.715 6.822 6.325 6.354 45,110 -0.39(-5.78%)
Mar 23, 2021 6.598 6.929 6.598 6.744 176,920 +0.07(+1.02%)
Mar 22, 2021 6.988 7.007 6.676 6.676 132,804 -0.24(-3.52%)
Mar 19, 2021 7.114 7.212 6.841 6.919 68,543 -0.17(-2.34%)
Mar 18, 2021 7.260 7.280 6.968 7.085 217,058 -0.18(-2.42%)
Mar 17, 2021 7.358 7.387 7.212 7.260 56,633 -0.18(-2.36%)
Mar 16, 2021 7.621 7.835 7.377 7.436 39,960 -0.19(-2.43%)
Mar 15, 2021 7.173 7.621 7.134 7.621 81,711 +0.36(+4.97%)
Mar 12, 2021 7.270 7.426 7.192 7.260 122,516 -0.09(-1.19%)
Mar 11, 2021 7.260 7.475 7.260 7.348 49,666 +0.18(+2.45%)
Mar 10, 2021 7.280 7.426 7.095 7.173 58,033 -0.16(-2.13%)
Mar 09, 2021 7.251 7.392 7.134 7.329 49,995 +0.01(+0.13%)
Mar 08, 2021 7.348 7.558 7.139 7.319 60,518 +0.01(+0.13%)
Mar 05, 2021 7.377 7.377 6.949 7.309 36,426 -0.09(-1.19%)
Mar 04, 2021 7.738 7.748 7.348 7.397 57,898 -0.38(-4.89%)
Mar 03, 2021 7.611 7.826 7.572 7.777 65,847 +0.17(+2.18%)
Mar 02, 2021 7.270 7.660 7.270 7.611 63,909 +0.34(+4.69%)
Mar 01, 2021 7.309 7.407 7.192 7.270 90,096 +0.00(+0.00%)
Feb 26, 2021 7.153 7.309 6.880 7.270 28,217 +0.05(+0.67%)
Feb 25, 2021 7.446 7.659 7.114 7.222 77,977 -0.23(-3.14%)
Feb 24, 2021 7.358 7.680 7.358 7.455 126,616 +0.10(+1.32%)
Feb 23, 2021 7.494 7.494 6.475 7.358 61,547 -0.02(-0.26%)
Feb 22, 2021 6.871 7.524 6.871 7.377 207,563 +0.58(+8.61%)
Feb 19, 2021 6.661 6.841 6.661 6.793 66,799 +0.17(+2.50%)
Feb 18, 2021 6.715 6.773 6.510 6.627 40,315 -0.15(-2.16%)
Feb 17, 2021 6.734 6.822 6.647 6.773 28,328 +0.01(+0.14%)
Feb 16, 2021 6.393 6.822 6.393 6.763 39,004 +0.33(+5.15%)
Feb 12, 2021 6.539 6.754 6.344 6.432 28,628 -0.20(-3.08%)
Feb 11, 2021 6.812 6.871 6.530 6.637 60,728 -0.09(-1.30%)
Feb 10, 2021 6.335 6.754 6.335 6.724 96,891 +0.44(+6.98%)
Feb 09, 2021 6.403 6.578 6.286 6.286 39,347 -0.15(-2.27%)
Feb 08, 2021 6.383 6.530 6.344 6.432 79,378 +0.09(+1.38%)
Feb 05, 2021 6.442 6.481 6.296 6.344 23,292 +0.03(+0.46%)
Feb 04, 2021 6.266 6.432 6.188 6.315 102,160 +0.03(+0.47%)
Feb 03, 2021 6.120 6.335 6.120 6.286 42,571 +0.17(+2.71%)
Feb 02, 2021 5.935 6.179 5.935 6.120 25,941 +0.32(+5.55%)
Feb 01, 2021 5.974 6.023 5.778 5.799 42,750 -0.17(-2.78%)
Jan 29, 2021 5.877 5.964 5.711 5.964 12,107 +0.15(+2.51%)
Jan 28, 2021 5.877 5.927 5.730 5.818 16,033 -0.02(-0.33%)
Jan 27, 2021 6.072 6.072 5.711 5.838 64,596 -0.23(-3.85%)
Jan 26, 2021 6.169 6.227 5.984 6.072 24,521 -0.08(-1.27%)
Jan 25, 2021 6.130 6.188 6.003 6.149 16,277 +0.05(+0.80%)
Jan 22, 2021 5.906 6.130 5.886 6.101 15,288 +0.05(+0.81%)
Jan 21, 2021 5.955 6.149 5.802 6.052 57,851 +0.09(+1.47%)
Jan 20, 2021 6.257 6.257 5.964 5.964 46,686 -0.14(-2.24%)
Jan 19, 2021 5.847 6.120 5.818 6.101 27,629 +0.20(+3.47%)
Jan 15, 2021 5.838 5.984 5.799 5.896 22,676 +0.00(+0.00%)
Jan 14, 2021 5.896 6.107 5.701 5.896 21,008 +0.00(+0.00%)
Jan 13, 2021 6.072 6.111 5.828 5.896 20,365 -0.19(-3.04%)
Jan 12, 2021 6.062 6.140 6.018 6.081 7,457 +0.03(+0.48%)
Jan 11, 2021 5.984 6.175 5.906 6.052 37,979 -0.02(-0.32%)
Jan 08, 2021 5.867 6.276 5.789 6.072 50,484 -0.18(-2.81%)
Jan 07, 2021 6.305 6.344 6.218 6.247 25,344 +0.01(+0.16%)
Jan 06, 2021 5.945 6.286 5.945 6.237 42,520 +0.30(+4.98%)
Jan 05, 2021 6.354 6.383 5.867 5.941 157,051 -0.39(-6.21%)
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.