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 31, 2020 2.000 2.010 1.900 1.900 24,800 -0.10(-5.00%)
Jan 30, 2020 1.920 2.000 1.900 2.000 31,049 +0.08(+4.17%)
Jan 29, 2020 1.840 1.940 1.840 1.920 52,481 +0.07(+3.78%)
Jan 28, 2020 1.910 1.910 1.850 1.850 26,849 -0.02(-1.07%)
Jan 27, 2020 1.880 1.900 1.840 1.870 80,121 -0.08(-4.10%)
Jan 24, 2020 1.950 1.950 1.850 1.950 49,400 -0.01(-0.51%)
Jan 23, 2020 1.980 1.980 1.950 1.960 27,315 -0.02(-1.01%)
Jan 22, 2020 2.030 2.030 1.970 1.980 21,358 -0.02(-1.00%)
Jan 21, 2020 2.050 2.070 2.000 2.000 75,573 -0.03(-1.48%)
Jan 17, 2020 2.000 2.050 1.980 2.030 80,500 +0.03(+1.50%)
Jan 16, 2020 2.000 2.040 1.770 2.000 204,153 +0.00(+0.00%)
Jan 15, 2020 1.980 2.050 1.980 2.000 111,517 +0.00(+0.00%)
Jan 14, 2020 2.000 2.030 1.952 2.000 127,201 +0.05(+2.56%)
Jan 13, 2020 1.910 1.970 1.890 1.950 62,146 +0.05(+2.63%)
Jan 10, 2020 1.900 1.910 1.830 1.900 47,700 +0.01(+0.53%)
Jan 09, 2020 1.820 1.920 1.820 1.890 93,350 +0.05(+2.72%)
Jan 08, 2020 1.850 1.861 1.820 1.840 51,151 +0.00(+0.00%)
Jan 07, 2020 1.840 1.850 1.800 1.840 23,419 +0.02(+1.10%)
Jan 06, 2020 1.800 1.825 1.780 1.820 58,573 +0.05(+2.82%)
Jan 03, 2020 1.770 1.790 1.760 1.770 4,600 +0.00(+0.00%)
Jan 02, 2020 1.780 1.780 1.750 1.770 24,639 +0.03(+1.72%)
Dec 31, 2019 1.700 1.780 1.700 1.740 61,700 +0.04(+2.35%)
Dec 30, 2019 1.770 1.770 1.680 1.700 89,572 -0.05(-2.86%)
Dec 27, 2019 1.810 1.810 1.750 1.750 51,200 -0.04(-2.51%)
Dec 26, 2019 1.809 1.810 1.790 1.795 14,389 -0.01(-0.28%)
Dec 24, 2019 1.800 1.840 1.780 1.800 17,300 +0.00(+0.00%)
Dec 23, 2019 1.850 1.870 1.770 1.800 62,579 +0.01(+0.56%)
Dec 20, 2019 1.820 1.850 1.760 1.790 47,600 -0.07(-3.76%)
Dec 19, 2019 1.910 1.910 1.780 1.860 58,044 -0.02(-1.06%)
Dec 18, 2019 1.900 1.920 1.791 1.880 85,463 -0.01(-0.53%)
Dec 17, 2019 1.790 1.910 1.790 1.890 68,170 +0.09(+5.00%)
Dec 16, 2019 1.740 1.830 1.740 1.800 88,308 +0.06(+3.45%)
Dec 13, 2019 1.690 1.740 1.665 1.740 35,200 +0.04(+2.35%)
Dec 12, 2019 1.710 1.720 1.700 1.700 62,019 -0.01(-0.58%)
Dec 11, 2019 1.680 1.720 1.650 1.710 69,353 +0.03(+1.79%)
Dec 10, 2019 1.670 1.680 1.650 1.680 16,137 +0.03(+1.82%)
Dec 09, 2019 1.660 1.660 1.600 1.650 79,921 -0.03(-1.79%)
Dec 06, 2019 1.700 1.700 1.650 1.680 13,100 +0.02(+1.20%)
Dec 05, 2019 1.660 1.680 1.630 1.660 36,060 -0.01(-0.60%)
Dec 04, 2019 1.680 1.690 1.650 1.670 15,706 -0.01(-0.60%)
Dec 03, 2019 1.650 1.720 1.630 1.680 36,381 -0.02(-1.18%)
Dec 02, 2019 1.700 1.720 1.670 1.700 42,263 +0.01(+0.59%)
Nov 29, 2019 1.700 1.700 1.680 1.690 8,800 -0.01(-0.50%)
Nov 27, 2019 1.660 1.700 1.660 1.698 11,100 +0.01(+0.50%)
Nov 26, 2019 1.630 1.705 1.630 1.690 44,771 +0.02(+1.20%)
Nov 25, 2019 1.600 1.670 1.600 1.670 16,579 +0.05(+3.09%)
Nov 22, 2019 1.600 1.640 1.580 1.620 37,600 +0.05(+3.18%)
Nov 21, 2019 1.640 1.670 1.570 1.570 39,750 -0.07(-4.27%)
Nov 20, 2019 1.650 1.700 1.640 1.640 18,219 -0.05(-2.96%)
Nov 19, 2019 1.660 1.730 1.652 1.690 80,496 +0.03(+1.81%)
Nov 18, 2019 1.700 1.700 1.580 1.660 54,735 -0.02(-1.19%)
Nov 15, 2019 1.740 1.740 1.670 1.680 33,600 -0.05(-2.89%)
Nov 14, 2019 1.700 1.740 1.670 1.730 38,213 +0.05(+2.98%)
Nov 13, 2019 1.680 1.720 1.670 1.680 31,054 -0.01(-0.59%)
Nov 12, 2019 1.680 1.700 1.680 1.690 32,896 -0.01(-0.29%)
Nov 11, 2019 1.740 1.760 1.680 1.695 32,673 -0.06(-3.69%)
Nov 08, 2019 1.820 1.847 1.690 1.760 91,100 -0.06(-3.30%)
Nov 07, 2019 1.850 1.860 1.820 1.820 10,567 -0.01(-0.55%)
Nov 06, 2019 1.830 1.840 1.800 1.830 8,374 +0.01(+0.55%)
Nov 05, 2019 1.790 1.820 1.771 1.820 15,368 +0.05(+2.82%)
Nov 04, 2019 1.710 1.780 1.710 1.770 15,641 +0.05(+2.91%)
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.