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 (%)
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%)
Nov 02, 2015 5.394 6.013 5.380 5.934 249,305 +0.60(+11.33%)
Oct 30, 2015 5.522 5.536 5.209 5.330 162,457 -0.11(-2.09%)
Oct 29, 2015 5.401 5.877 5.401 5.444 118,881 -0.14(-2.54%)
Oct 28, 2015 5.671 5.865 5.515 5.586 102,744 +0.04(+0.64%)
Oct 27, 2015 5.551 5.735 5.444 5.551 87,685 -0.04(-0.76%)
Oct 26, 2015 5.686 5.721 5.543 5.593 101,556 -0.07(-1.25%)
Oct 23, 2015 5.551 5.686 5.423 5.664 133,034 +0.20(+3.64%)
Oct 22, 2015 5.430 5.678 5.396 5.465 55,584 +0.04(+0.79%)
Oct 21, 2015 5.430 5.485 5.259 5.423 112,033 +0.02(+0.39%)
Oct 20, 2015 5.380 5.529 5.344 5.401 102,821 -0.01(-0.13%)
Oct 19, 2015 5.600 5.650 5.309 5.408 166,695 -0.24(-4.28%)
Oct 16, 2015 5.458 5.750 5.437 5.650 116,689 +0.23(+4.33%)
Oct 15, 2015 5.465 5.600 5.373 5.416 169,697 -0.05(-0.91%)
Oct 14, 2015 5.558 5.615 5.387 5.465 94,892 -0.09(-1.66%)
Oct 13, 2015 5.607 5.622 5.419 5.558 122,769 -0.06(-1.14%)
Oct 12, 2015 5.914 5.935 5.350 5.622 181,697 -0.42(-6.92%)
Oct 09, 2015 5.956 6.074 5.886 6.040 243,846 +0.06(+1.05%)
Oct 08, 2015 5.921 6.081 5.824 5.977 125,117 -0.08(-1.27%)
Oct 07, 2015 5.538 6.054 5.489 6.054 181,730 +0.57(+10.42%)
Oct 06, 2015 5.148 5.517 5.060 5.482 105,993 +0.26(+5.07%)
Oct 05, 2015 5.078 5.225 5.050 5.218 61,018 +0.11(+2.18%)
Oct 02, 2015 4.974 5.113 4.883 5.106 107,079 +0.03(+0.69%)
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.