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, 2020 6.111 6.111 6.111 47,741 -0.04(-0.63%)
Dec 30, 2020 5.808 6.257 5.750 6.149 47,741 +0.31(+5.34%)
Dec 29, 2020 5.613 5.838 5.584 5.838 35,557 +0.22(+3.99%)
Dec 28, 2020 5.867 5.974 5.613 5.613 34,251 -0.28(-4.79%)
Dec 24, 2020 5.750 5.945 5.750 5.896 19,906 +0.11(+1.85%)
Dec 23, 2020 5.652 5.857 5.652 5.789 87,441 +0.14(+2.41%)
Dec 22, 2020 5.643 5.682 5.576 5.652 130,432 +0.08(+1.40%)
Dec 21, 2020 5.594 5.604 5.422 5.574 43,466 +0.01(+0.18%)
Dec 18, 2020 5.623 5.691 5.448 5.565 102,097 -0.10(-1.72%)
Dec 17, 2020 5.847 5.853 5.604 5.662 60,619 -0.13(-2.19%)
Dec 16, 2020 5.838 5.838 5.594 5.789 28,775 +0.01(+0.17%)
Dec 15, 2020 5.643 5.799 5.492 5.779 45,924 +0.14(+2.42%)
Dec 14, 2020 6.335 6.481 5.563 5.643 125,544 -0.64(-10.23%)
Dec 11, 2020 5.974 6.296 5.974 6.286 139,754 +0.37(+6.26%)
Dec 10, 2020 5.750 6.169 5.594 5.916 156,491 +0.17(+2.88%)
Dec 09, 2020 5.448 5.750 5.360 5.750 134,821 +0.29(+5.36%)
Dec 08, 2020 5.428 5.536 5.263 5.458 80,441 -0.02(-0.36%)
Dec 07, 2020 5.497 5.555 5.341 5.477 94,971 +0.19(+3.50%)
Dec 04, 2020 5.116 5.643 4.892 5.292 210,555 +0.20(+4.02%)
Dec 03, 2020 4.678 5.165 4.619 5.087 183,448 +0.41(+8.75%)
Dec 02, 2020 4.629 4.697 4.619 4.678 38,676 +0.03(+0.63%)
Dec 01, 2020 4.541 4.658 4.512 4.649 53,994 +0.14(+3.02%)
Nov 30, 2020 4.561 4.580 4.383 4.512 27,020 -0.10(-2.11%)
Nov 27, 2020 4.649 4.649 4.553 4.610 30,167 -0.03(-0.63%)
Nov 25, 2020 4.610 4.649 4.503 4.639 26,473 +0.03(+0.63%)
Nov 24, 2020 4.532 4.619 4.502 4.610 59,895 +0.06(+1.28%)
Nov 23, 2020 4.386 4.571 4.337 4.551 53,126 +0.13(+2.86%)
Nov 20, 2020 4.337 4.434 4.327 4.425 30,988 +0.09(+2.02%)
Nov 19, 2020 4.269 4.347 4.191 4.337 36,657 +0.04(+0.91%)
Nov 18, 2020 4.161 4.308 4.137 4.298 118,022 +0.11(+2.56%)
Nov 17, 2020 4.054 4.191 4.054 4.191 55,165 +0.11(+2.63%)
Nov 16, 2020 4.025 4.161 3.996 4.083 63,636 +0.05(+1.21%)
Nov 13, 2020 3.791 4.035 3.791 4.035 15,391 +0.26(+6.98%)
Nov 12, 2020 3.927 3.927 3.655 3.772 82,208 -0.13(-3.25%)
Nov 11, 2020 3.947 3.971 3.772 3.898 53,917 +0.00(+0.00%)
Nov 10, 2020 3.966 4.064 3.898 3.898 56,808 -0.12(-2.91%)
Nov 09, 2020 4.074 4.093 3.976 4.015 59,302 +0.06(+1.48%)
Nov 06, 2020 3.947 4.001 3.908 3.957 19,393 +0.06(+1.50%)
Nov 05, 2020 3.918 3.966 3.840 3.898 18,970 +0.01(+0.25%)
Nov 04, 2020 4.083 4.083 3.889 3.889 10,161 -0.15(-3.62%)
Nov 03, 2020 3.996 4.093 3.969 4.035 26,632 +0.12(+2.99%)
Nov 02, 2020 3.840 3.947 3.772 3.918 30,849 +0.08(+2.03%)
Oct 30, 2020 3.723 3.850 3.664 3.840 60,950 +0.04(+1.03%)
Oct 29, 2020 3.713 3.859 3.684 3.801 86,798 -0.03(-0.76%)
Oct 28, 2020 3.801 3.840 3.664 3.830 29,923 -0.03(-0.76%)
Oct 27, 2020 3.879 3.898 3.762 3.859 18,981 -0.02(-0.50%)
Oct 26, 2020 3.879 3.937 3.791 3.879 42,860 -0.10(-2.45%)
Oct 23, 2020 3.927 4.005 3.874 3.976 34,476 +0.01(+0.25%)
Oct 22, 2020 4.025 4.025 3.947 3.966 9,928 -0.04(-0.99%)
Oct 21, 2020 4.049 4.064 3.957 4.006 10,576 +0.03(+0.75%)
Oct 20, 2020 3.996 4.152 3.869 3.976 21,113 +0.02(+0.49%)
Oct 19, 2020 4.074 4.079 3.830 3.957 18,605 -0.11(-2.64%)
Oct 16, 2020 4.171 4.171 3.986 4.064 24,831 -0.05(-1.18%)
Oct 15, 2020 3.898 4.123 3.752 4.113 56,249 +0.17(+4.20%)
Oct 14, 2020 3.996 4.103 3.908 3.947 38,021 -0.07(-1.70%)
Oct 13, 2020 4.317 4.317 3.996 4.015 38,970 -0.19(-4.41%)
Oct 12, 2020 4.600 4.756 3.772 4.200 302,810 -0.33(-7.31%)
Oct 09, 2020 4.278 4.844 4.191 4.532 655,165 +0.25(+5.92%)
Oct 08, 2020 4.239 4.278 4.181 4.278 29,760 +0.05(+1.15%)
Oct 07, 2020 4.142 4.259 4.142 4.230 20,853 +0.09(+2.12%)
Oct 06, 2020 4.278 4.278 4.142 4.142 17,891 -0.05(-1.16%)
Oct 05, 2020 4.308 4.317 4.191 4.191 26,348 -0.02(-0.46%)
Oct 02, 2020 4.093 4.278 3.989 4.210 13,339 +0.04(+0.93%)
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.