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 (%)
May 28, 2021 7.767 7.982 7.650 7.943 47,364 +0.19(+2.39%)
May 27, 2021 7.611 7.787 7.602 7.758 28,316 +0.19(+2.45%)
May 26, 2021 7.602 7.650 7.533 7.572 60,574 -0.03(-0.38%)
May 25, 2021 7.758 7.787 7.602 7.602 50,850 -0.17(-2.13%)
May 24, 2021 7.709 7.913 7.602 7.767 35,849 +0.06(+0.76%)
May 21, 2021 7.719 8.196 7.641 7.709 125,651 +0.11(+1.41%)
May 20, 2021 7.962 7.962 7.563 7.602 37,237 -0.36(-4.53%)
May 19, 2021 7.991 7.991 7.553 7.962 304,425 -0.03(-0.37%)
May 18, 2021 7.611 8.060 7.514 7.991 84,072 +0.38(+4.99%)
May 17, 2021 7.299 7.611 7.183 7.611 68,675 +0.27(+3.72%)
May 14, 2021 7.163 7.387 6.939 7.338 47,446 +0.26(+3.72%)
May 13, 2021 7.036 7.173 7.036 7.075 41,732 +0.00(+0.00%)
May 12, 2021 6.997 7.241 6.988 7.075 35,621 +0.07(+0.97%)
May 11, 2021 7.036 7.080 6.900 7.007 56,187 -0.08(-1.10%)
May 10, 2021 7.105 7.231 7.027 7.085 42,332 -0.07(-0.95%)
May 07, 2021 7.241 7.407 7.012 7.153 74,334 -0.08(-1.08%)
May 06, 2021 7.251 7.348 7.153 7.231 45,507 -0.01(-0.13%)
May 05, 2021 7.085 7.416 7.017 7.241 49,867 +0.10(+1.36%)
May 04, 2021 6.949 7.222 6.939 7.144 20,843 +0.19(+2.66%)
May 03, 2021 6.822 6.968 6.790 6.958 53,155 +0.08(+1.13%)
Apr 30, 2021 7.027 7.027 6.851 6.880 51,715 -0.16(-2.22%)
Apr 29, 2021 7.202 7.309 6.812 7.036 42,121 +0.21(+3.14%)
Apr 28, 2021 6.929 6.968 6.773 6.822 13,399 -0.10(-1.41%)
Apr 27, 2021 6.910 6.997 6.866 6.919 114,739 -0.03(-0.42%)
Apr 26, 2021 6.968 7.153 6.880 6.949 34,495 +0.00(+0.00%)
Apr 23, 2021 6.939 7.124 6.822 6.949 97,684 +0.00(+0.00%)
Apr 22, 2021 7.114 7.144 6.851 6.949 54,218 -0.13(-1.79%)
Apr 21, 2021 6.793 7.314 6.793 7.075 107,997 +0.16(+2.25%)
Apr 20, 2021 7.212 7.242 6.890 6.919 49,442 -0.32(-4.44%)
Apr 19, 2021 7.436 7.439 7.192 7.241 45,785 -0.12(-1.59%)
Apr 16, 2021 7.641 7.894 7.290 7.358 454,562 -0.25(-3.33%)
Apr 15, 2021 7.163 7.631 6.880 7.611 277,161 +0.47(+6.55%)
Apr 14, 2021 6.968 7.144 6.705 7.144 94,711 +0.19(+2.81%)
Apr 13, 2021 6.344 6.958 6.344 6.949 447,586 +0.61(+9.69%)
Apr 12, 2021 6.179 6.364 5.916 6.335 210,339 +0.07(+1.09%)
Apr 09, 2021 6.257 6.354 6.140 6.266 68,133 +0.01(+0.16%)
Apr 08, 2021 6.315 6.315 6.227 6.257 9,039 -0.04(-0.62%)
Apr 07, 2021 6.218 6.296 6.218 6.296 14,058 +0.01(+0.16%)
Apr 06, 2021 6.247 6.337 6.213 6.286 41,539 +0.00(+0.00%)
Apr 05, 2021 6.296 6.296 6.091 6.286 100,637 -0.01(-0.15%)
Apr 01, 2021 6.257 6.403 6.257 6.296 72,545 -0.01(-0.15%)
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%)
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.