Skip to main content
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 (%)
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%)
Jan 04, 2016 6.013 6.311 5.998 6.283 53,014 +0.25(+4.12%)
Dec 31, 2015 6.290 6.034 6.034 6.034 72,604 -0.33(-5.25%)
Dec 30, 2015 6.396 6.496 6.332 6.368 76,278 -0.03(-0.44%)
Dec 29, 2015 6.396 6.503 6.233 6.396 78,083 +0.00(+0.00%)
Dec 28, 2015 6.432 6.453 6.332 6.396 46,882 +0.03(+0.45%)
Dec 24, 2015 6.538 6.368 6.368 6.368 23,357 -0.16(-2.50%)
Dec 23, 2015 6.403 6.617 6.339 6.531 55,985 +0.12(+1.88%)
Dec 22, 2015 6.332 6.453 6.201 6.410 48,369 +0.04(+0.56%)
Dec 21, 2015 6.325 6.396 6.298 6.375 57,345 +0.11(+1.70%)
Dec 18, 2015 6.133 6.311 6.105 6.268 129,195 +0.14(+2.20%)
Dec 17, 2015 6.112 6.190 6.020 6.133 71,138 +0.09(+1.53%)
Dec 16, 2015 5.828 6.069 5.700 6.041 95,451 +0.23(+3.91%)
Dec 15, 2015 5.586 5.949 5.508 5.814 197,110 +0.33(+6.10%)
Dec 14, 2015 5.714 5.949 5.430 5.479 398,159 -0.25(-4.34%)
Dec 11, 2015 5.920 6.020 5.693 5.728 53,536 -0.31(-5.06%)
Dec 10, 2015 6.034 6.261 5.984 6.034 130,874 +0.01(+0.24%)
Dec 09, 2015 6.226 6.297 6.005 6.020 68,095 -0.23(-3.64%)
Dec 08, 2015 6.325 6.375 6.212 6.247 55,411 -0.09(-1.46%)
Dec 07, 2015 6.347 6.432 6.339 6.339 58,071 -0.02(-0.34%)
Dec 04, 2015 6.410 6.410 6.339 6.361 60,852 -0.05(-0.78%)
Dec 03, 2015 6.432 6.446 6.325 6.410 85,535 +0.01(+0.22%)
Dec 02, 2015 6.361 6.435 6.311 6.396 98,890 +0.02(+0.33%)
Dec 01, 2015 6.560 6.567 6.354 6.375 81,040 -0.14(-2.07%)
Nov 30, 2015 6.560 6.599 6.389 6.510 88,493 -0.08(-1.19%)
Nov 27, 2015 6.602 6.681 6.538 6.588 36,672 -0.02(-0.32%)
Nov 25, 2015 6.467 6.609 6.609 6.609 111,439 +0.13(+1.97%)
Nov 24, 2015 6.410 6.567 6.368 6.482 84,733 +0.04(+0.55%)
Nov 23, 2015 6.609 6.745 6.389 6.446 142,292 -0.13(-1.95%)
Nov 20, 2015 6.894 6.894 6.453 6.574 155,686 -0.23(-3.34%)
Nov 19, 2015 6.496 6.830 6.453 6.801 144,239 +0.31(+4.70%)
Nov 18, 2015 6.432 6.524 6.361 6.496 205,445 +0.01(+0.22%)
Nov 17, 2015 6.325 6.574 6.258 6.482 95,303 +0.14(+2.13%)
Nov 16, 2015 6.041 6.347 6.041 6.347 111,382 +0.31(+5.06%)
Nov 13, 2015 5.863 6.148 5.863 6.041 69,530 +0.14(+2.29%)
Nov 12, 2015 6.005 6.116 5.842 5.906 82,585 -0.15(-2.46%)
Nov 11, 2015 6.176 6.190 5.984 6.055 129,581 -0.12(-1.96%)
Nov 10, 2015 6.190 6.254 6.169 6.176 156,797 -0.01(-0.11%)
Nov 09, 2015 6.240 6.240 6.112 6.183 100,370 -0.07(-1.14%)
Nov 06, 2015 6.212 6.311 5.956 6.254 94,816 +0.09(+1.50%)
Nov 05, 2015 6.261 6.354 6.062 6.162 89,147 -0.04(-0.57%)
Nov 04, 2015 6.204 6.226 6.041 6.197 84,530 -0.01(-0.11%)
Nov 03, 2015 6.020 6.279 5.906 6.204 152,792 +0.27(+4.55%)
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.