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 (%)
Oct 30, 2020 3.820 3.950 3.760 3.940 59,400 +0.04(+1.03%)
Oct 29, 2020 3.810 3.960 3.780 3.900 84,591 -0.03(-0.76%)
Oct 28, 2020 3.900 3.940 3.760 3.930 29,162 -0.03(-0.76%)
Oct 27, 2020 3.980 4.000 3.860 3.960 18,499 -0.02(-0.50%)
Oct 26, 2020 3.980 4.040 3.890 3.980 41,770 -0.10(-2.45%)
Oct 23, 2020 4.030 4.110 3.975 4.080 33,600 +0.01(+0.25%)
Oct 22, 2020 4.130 4.130 4.050 4.070 9,676 -0.04(-0.99%)
Oct 21, 2020 4.154 4.170 4.060 4.111 10,307 +0.03(+0.75%)
Oct 20, 2020 4.100 4.260 3.970 4.080 20,576 +0.02(+0.49%)
Oct 19, 2020 4.180 4.185 3.930 4.060 18,132 -0.11(-2.64%)
Oct 16, 2020 4.280 4.280 4.090 4.170 24,200 -0.05(-1.18%)
Oct 15, 2020 4.000 4.231 3.850 4.220 54,819 +0.17(+4.20%)
Oct 14, 2020 4.100 4.210 4.010 4.050 37,054 -0.07(-1.70%)
Oct 13, 2020 4.430 4.430 4.100 4.120 37,979 -0.19(-4.41%)
Oct 12, 2020 4.720 4.880 3.870 4.310 295,108 -0.34(-7.31%)
Oct 09, 2020 4.390 4.970 4.300 4.650 638,500 +0.26(+5.92%)
Oct 08, 2020 4.350 4.390 4.290 4.390 29,003 +0.05(+1.15%)
Oct 07, 2020 4.250 4.370 4.250 4.340 20,323 +0.09(+2.12%)
Oct 06, 2020 4.390 4.390 4.250 4.250 17,436 -0.05(-1.16%)
Oct 05, 2020 4.420 4.430 4.300 4.300 25,678 -0.02(-0.46%)
Oct 02, 2020 4.200 4.390 4.093 4.320 13,000 +0.04(+0.93%)
Oct 01, 2020 4.350 4.350 4.190 4.280 28,592 +0.01(+0.23%)
Sep 30, 2020 4.210 4.390 4.210 4.270 44,790 +0.10(+2.40%)
Sep 29, 2020 4.100 4.200 4.080 4.170 30,015 +0.02(+0.48%)
Sep 28, 2020 4.090 4.210 4.090 4.150 31,308 +0.06(+1.47%)
Sep 25, 2020 4.010 4.170 3.980 4.090 25,800 +0.01(+0.25%)
Sep 24, 2020 3.980 4.170 3.980 4.080 87,725 +0.03(+0.74%)
Sep 23, 2020 4.250 4.250 4.050 4.050 30,221 -0.20(-4.71%)
Sep 22, 2020 4.300 4.300 4.090 4.250 21,749 -0.05(-1.16%)
Sep 21, 2020 4.040 4.300 3.850 4.300 30,900 +0.16(+3.86%)
Sep 18, 2020 4.280 4.310 4.140 4.140 11,700 -0.14(-3.27%)
Sep 17, 2020 4.250 4.300 4.170 4.280 23,903 +0.02(+0.47%)
Sep 16, 2020 4.120 4.350 4.120 4.260 15,065 +0.12(+2.90%)
Sep 15, 2020 4.050 4.256 4.010 4.140 38,261 -0.01(-0.24%)
Sep 14, 2020 4.300 4.389 4.150 4.150 22,812 -0.10(-2.35%)
Sep 11, 2020 4.340 4.410 4.190 4.250 90,000 -0.09(-2.07%)
Sep 10, 2020 4.310 4.380 4.220 4.340 15,939 +0.00(+0.00%)
Sep 09, 2020 4.310 4.400 4.240 4.340 48,169 +0.08(+1.88%)
Sep 08, 2020 4.230 4.340 4.130 4.260 30,785 -0.03(-0.70%)
Sep 04, 2020 4.180 4.390 3.970 4.290 60,100 +0.06(+1.42%)
Sep 03, 2020 4.230 4.290 4.060 4.230 60,994 +0.00(+0.00%)
Sep 02, 2020 4.230 4.280 4.090 4.230 109,775 -0.06(-1.40%)
Sep 01, 2020 4.280 4.570 4.190 4.290 82,404 +0.01(+0.23%)
Aug 31, 2020 4.350 4.350 4.140 4.280 48,907 -0.02(-0.47%)
Aug 28, 2020 4.410 4.410 4.290 4.300 38,600 -0.06(-1.38%)
Aug 27, 2020 4.350 4.390 4.150 4.360 35,580 +0.01(+0.23%)
Aug 26, 2020 4.490 4.490 3.975 4.350 145,722 -0.13(-2.90%)
Aug 25, 2020 4.500 4.647 4.450 4.480 155,858 +0.01(+0.22%)
Aug 24, 2020 4.250 4.620 4.230 4.470 203,719 +0.27(+6.43%)
Aug 21, 2020 4.090 4.250 4.000 4.200 122,900 +0.11(+2.69%)
Aug 20, 2020 3.950 4.150 3.870 4.090 86,898 +0.12(+3.02%)
Aug 19, 2020 4.210 4.210 3.850 3.970 237,589 -0.23(-5.48%)
Aug 18, 2020 3.640 4.340 3.640 4.200 884,590 +0.58(+16.02%)
Aug 17, 2020 3.560 3.640 3.440 3.620 63,487 +0.12(+3.43%)
Aug 14, 2020 3.520 3.540 3.480 3.500 31,800 -0.03(-0.85%)
Aug 13, 2020 3.520 3.610 3.480 3.530 33,628 +0.02(+0.57%)
Aug 12, 2020 3.640 3.640 3.370 3.510 44,226 -0.11(-3.04%)
Aug 11, 2020 3.300 3.680 3.300 3.620 97,052 +0.31(+9.37%)
Aug 10, 2020 3.250 3.375 3.250 3.310 37,400 +0.02(+0.61%)
Aug 07, 2020 3.350 3.350 3.200 3.290 42,500 -0.06(-1.79%)
Aug 06, 2020 3.400 3.440 3.300 3.350 34,630 -0.03(-0.89%)
Aug 05, 2020 3.360 3.380 3.140 3.380 55,241 +0.02(+0.60%)
Aug 04, 2020 3.000 3.360 2.950 3.360 157,104 +0.28(+9.09%)
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.