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 1.917 1.927 1.821 1.821 25,871 -0.10(-5.00%)
Jan 30, 2020 1.840 1.917 1.821 1.917 32,390 +0.08(+4.17%)
Jan 29, 2020 1.764 1.860 1.764 1.840 54,748 +0.07(+3.78%)
Jan 28, 2020 1.831 1.831 1.773 1.773 28,008 -0.02(-1.07%)
Jan 27, 2020 1.802 1.821 1.764 1.793 83,582 -0.08(-4.10%)
Jan 24, 2020 1.869 1.869 1.773 1.869 51,534 -0.01(-0.51%)
Jan 23, 2020 1.898 1.898 1.869 1.879 28,495 -0.02(-1.01%)
Jan 22, 2020 1.946 1.946 1.888 1.898 22,280 -0.02(-1.00%)
Jan 21, 2020 1.965 1.984 1.917 1.917 78,837 -0.03(-1.48%)
Jan 17, 2020 1.917 1.965 1.898 1.946 83,977 +0.03(+1.50%)
Jan 16, 2020 1.917 1.956 1.697 1.917 212,972 +0.00(+0.00%)
Jan 15, 2020 1.898 1.965 1.898 1.917 116,334 +0.00(+0.00%)
Jan 14, 2020 1.917 1.946 1.871 1.917 132,696 +0.07(+3.63%)
Jan 13, 2020 1.812 1.869 1.793 1.850 65,502 +0.05(+2.63%)
Jan 10, 2020 1.803 1.812 1.736 1.803 50,276 +0.01(+0.53%)
Jan 09, 2020 1.727 1.822 1.727 1.793 98,392 +0.05(+2.72%)
Jan 08, 2020 1.755 1.765 1.727 1.746 53,913 +0.00(+0.00%)
Jan 07, 2020 1.746 1.755 1.708 1.746 24,683 +0.02(+1.10%)
Jan 06, 2020 1.708 1.731 1.689 1.727 61,736 +0.05(+2.82%)
Jan 03, 2020 1.679 1.698 1.670 1.679 4,848 +0.00(+0.00%)
Jan 02, 2020 1.689 1.689 1.660 1.679 25,969 +0.03(+1.72%)
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%)
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.