Skip to main content
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 (%)
Dec 31, 2019 1.613 1.689 1.613 1.651 65,032 +0.04(+2.35%)
Dec 30, 2019 1.679 1.679 1.594 1.613 94,410 -0.05(-2.86%)
Dec 27, 2019 1.717 1.717 1.660 1.660 53,965 -0.04(-2.51%)
Dec 26, 2019 1.716 1.717 1.698 1.703 15,166 -0.00(-0.28%)
Dec 24, 2019 1.708 1.746 1.689 1.708 18,234 +0.00(+0.00%)
Dec 23, 2019 1.755 1.774 1.679 1.708 65,959 +0.01(+0.56%)
Dec 20, 2019 1.727 1.755 1.670 1.698 50,171 -0.07(-3.76%)
Dec 19, 2019 1.812 1.812 1.689 1.765 61,179 -0.02(-1.06%)
Dec 18, 2019 1.803 1.822 1.699 1.784 90,079 -0.01(-0.53%)
Dec 17, 2019 1.698 1.812 1.698 1.793 71,852 +0.09(+5.00%)
Dec 16, 2019 1.651 1.736 1.651 1.708 93,077 +0.06(+3.45%)
Dec 13, 2019 1.603 1.651 1.580 1.651 37,101 +0.04(+2.35%)
Dec 12, 2019 1.622 1.632 1.613 1.613 65,368 -0.01(-0.58%)
Dec 11, 2019 1.594 1.632 1.565 1.622 73,098 +0.03(+1.79%)
Dec 10, 2019 1.584 1.594 1.566 1.594 17,008 +0.03(+1.82%)
Dec 09, 2019 1.575 1.575 1.518 1.565 84,237 -0.03(-1.79%)
Dec 06, 2019 1.613 1.613 1.565 1.594 13,807 +0.02(+1.21%)
Dec 05, 2019 1.575 1.594 1.546 1.575 38,007 -0.01(-0.60%)
Dec 04, 2019 1.594 1.603 1.565 1.584 16,554 -0.01(-0.60%)
Dec 03, 2019 1.565 1.632 1.546 1.594 38,346 -0.02(-1.18%)
Dec 02, 2019 1.613 1.632 1.584 1.613 44,545 +0.01(+0.59%)
Nov 29, 2019 1.613 1.613 1.594 1.603 9,275 -0.01(-0.50%)
Nov 27, 2019 1.575 1.613 1.575 1.611 11,699 +0.01(+0.50%)
Nov 26, 2019 1.546 1.618 1.546 1.603 47,189 +0.02(+1.20%)
Nov 25, 2019 1.518 1.584 1.518 1.584 17,474 +0.05(+3.09%)
Nov 22, 2019 1.518 1.556 1.499 1.537 39,630 +0.05(+3.18%)
Nov 21, 2019 1.556 1.584 1.490 1.490 41,897 -0.07(-4.27%)
Nov 20, 2019 1.565 1.613 1.556 1.556 19,203 -0.05(-2.96%)
Nov 19, 2019 1.575 1.641 1.568 1.603 84,843 +0.03(+1.81%)
Nov 18, 2019 1.613 1.613 1.499 1.575 57,691 -0.02(-1.19%)
Nov 15, 2019 1.651 1.651 1.584 1.594 35,414 -0.05(-2.89%)
Nov 14, 2019 1.613 1.651 1.584 1.641 40,276 +0.05(+2.98%)
Nov 13, 2019 1.594 1.632 1.584 1.594 32,731 -0.01(-0.59%)
Nov 12, 2019 1.594 1.613 1.594 1.603 34,672 -0.00(-0.29%)
Nov 11, 2019 1.651 1.670 1.594 1.608 34,437 -0.06(-3.69%)
Nov 08, 2019 1.727 1.752 1.603 1.670 96,020 -0.06(-3.30%)
Nov 07, 2019 1.755 1.765 1.727 1.727 11,137 -0.01(-0.55%)
Nov 06, 2019 1.736 1.746 1.708 1.736 8,826 +0.01(+0.55%)
Nov 05, 2019 1.698 1.727 1.680 1.727 16,198 +0.05(+2.82%)
Nov 04, 2019 1.622 1.689 1.622 1.679 16,485 +0.05(+2.91%)
Nov 01, 2019 1.670 1.708 1.584 1.632 36,574 +0.01(+0.58%)
Oct 31, 2019 1.641 1.670 1.594 1.622 22,596 -0.01(-0.58%)
Oct 30, 2019 1.622 1.670 1.603 1.632 21,368 +0.03(+1.77%)
Oct 29, 2019 1.613 1.670 1.603 1.603 36,546 +0.00(+0.00%)
Oct 28, 2019 1.603 1.652 1.603 1.603 45,867 -0.01(-0.59%)
Oct 25, 2019 1.641 1.689 1.584 1.613 36,258 -0.02(-1.16%)
Oct 24, 2019 1.641 1.708 1.622 1.632 6,553 -0.01(-0.58%)
Oct 23, 2019 1.660 1.708 1.641 1.641 14,883 -0.02(-1.14%)
Oct 22, 2019 1.746 1.746 1.660 1.660 22,608 -0.07(-3.85%)
Oct 21, 2019 1.689 1.755 1.689 1.727 9,374 +0.05(+2.82%)
Oct 18, 2019 1.689 1.698 1.641 1.679 32,885 -0.01(-0.56%)
Oct 17, 2019 1.698 1.717 1.689 1.689 3,731 -0.01(-0.56%)
Oct 16, 2019 1.727 1.727 1.670 1.698 7,888 -0.03(-1.65%)
Oct 15, 2019 1.746 1.807 1.717 1.727 5,517 -0.04(-2.15%)
Oct 14, 2019 1.736 1.793 1.736 1.765 3,023 +0.01(+0.54%)
Oct 11, 2019 1.698 1.793 1.698 1.755 18,234 +0.05(+2.78%)
Oct 10, 2019 1.717 1.727 1.698 1.708 17,520 -0.02(-1.09%)
Oct 09, 2019 1.698 1.731 1.689 1.727 25,258 +0.02(+1.10%)
Oct 08, 2019 1.727 1.727 1.689 1.708 5,452 +0.00(+0.00%)
Oct 07, 2019 1.689 1.736 1.681 1.708 16,796 +0.03(+1.68%)
Oct 04, 2019 1.623 1.680 1.586 1.680 29,200 +0.05(+2.87%)
Oct 03, 2019 1.708 1.708 1.591 1.633 67,158 -0.07(-3.87%)
Oct 02, 2019 1.755 1.755 1.698 1.698 33,325 -0.08(-4.23%)
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.