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 31, 2013 11.38 11.72 10.56 10.58 110,994 -0.69(-6.16%)
Oct 30, 2013 11.90 11.94 11.26 11.27 47,334 -0.51(-4.33%)
Oct 29, 2013 11.79 11.99 11.53 11.78 81,633 -0.08(-0.64%)
Oct 28, 2013 11.76 11.90 11.66 11.86 47,294 +0.08(+0.65%)
Oct 25, 2013 11.97 11.99 11.59 11.78 68,692 -0.13(-1.07%)
Oct 24, 2013 12.09 12.09 11.88 11.91 32,369 -0.08(-0.64%)
Oct 23, 2013 11.97 12.12 11.93 11.98 48,846 +0.02(+0.16%)
Oct 22, 2013 11.84 12.10 11.79 11.97 54,813 +0.20(+1.68%)
Oct 21, 2013 11.54 11.83 11.49 11.77 57,203 +0.31(+2.67%)
Oct 18, 2013 11.20 11.47 10.92 11.46 66,862 +0.38(+3.45%)
Oct 17, 2013 10.44 11.08 10.42 11.08 53,207 +0.64(+6.17%)
Oct 16, 2013 10.60 10.60 10.20 10.44 64,520 -0.14(-1.33%)
Oct 15, 2013 10.65 10.73 10.15 10.58 109,680 -0.17(-1.60%)
Oct 14, 2013 10.55 10.81 10.30 10.75 43,847 +0.19(+1.81%)
Oct 11, 2013 10.55 10.74 10.49 10.56 73,250 -0.02(-0.18%)
Oct 10, 2013 10.43 10.63 10.41 10.58 69,755 +0.27(+2.60%)
Oct 09, 2013 10.32 10.38 10.22 10.31 56,060 +0.05(+0.49%)
Oct 08, 2013 10.30 10.44 10.20 10.26 87,155 -0.12(-1.16%)
Oct 07, 2013 10.37 10.50 10.32 10.38 48,552 -0.16(-1.50%)
Oct 04, 2013 10.40 10.68 10.40 10.54 24,315 +0.11(+1.03%)
Oct 03, 2013 10.45 10.47 10.29 10.43 35,124 -0.05(-0.48%)
Oct 02, 2013 10.45 10.62 10.37 10.48 49,086 +0.00(+0.00%)
Oct 01, 2013 10.55 10.59 10.37 10.48 51,440 +0.04(+0.42%)
Sep 27, 2013 10.47 10.58 10.37 10.44 16,053 -0.11(-1.08%)
Sep 26, 2013 10.49 10.64 10.38 10.55 27,522 +0.11(+1.03%)
Sep 25, 2013 10.45 10.55 10.40 10.44 65,214 +0.01(+0.12%)
Sep 24, 2013 10.46 10.54 10.36 10.43 76,802 -0.08(-0.78%)
Sep 23, 2013 10.61 10.64 10.45 10.51 57,614 -0.08(-0.72%)
Sep 20, 2013 10.66 10.90 10.53 10.59 106,168 -0.09(-0.83%)
Sep 19, 2013 10.35 10.68 10.25 10.67 72,458 +0.37(+3.61%)
Sep 18, 2013 10.05 10.30 9.962 10.30 48,463 +0.28(+2.77%)
Sep 17, 2013 10.18 10.26 9.951 10.03 118,633 -0.15(-1.49%)
Sep 16, 2013 9.842 10.34 9.823 10.18 127,702 +0.35(+3.60%)
Sep 13, 2013 10.04 10.23 9.716 9.823 36,414 -0.17(-1.70%)
Sep 12, 2013 10.04 10.10 9.994 9.994 43,268 -0.04(-0.38%)
Sep 11, 2013 9.848 10.13 9.817 10.03 50,476 +0.15(+1.47%)
Sep 10, 2013 10.000 10.000 9.842 9.886 36,503 -0.04(-0.44%)
Sep 09, 2013 9.817 9.937 9.817 9.930 42,624 +0.08(+0.83%)
Sep 06, 2013 9.546 9.880 9.495 9.848 74,875 +0.33(+3.45%)
Sep 05, 2013 9.861 9.902 9.445 9.520 86,572 -0.34(-3.45%)
Sep 04, 2013 9.842 9.924 9.489 9.861 57,628 +0.03(+0.32%)
Sep 03, 2013 9.565 9.937 9.565 9.829 156,577 +0.38(+4.01%)
Aug 30, 2013 9.855 9.855 9.400 9.451 86,642 -0.42(-4.22%)
Aug 29, 2013 9.760 9.930 9.760 9.867 59,910 +0.13(+1.36%)
Aug 28, 2013 9.994 10.07 9.722 9.735 78,333 -0.23(-2.34%)
Aug 27, 2013 10.49 10.49 9.962 9.968 126,692 -0.62(-5.84%)
Aug 26, 2013 10.79 10.99 10.49 10.59 61,516 -0.21(-1.93%)
Aug 23, 2013 10.42 10.81 10.42 10.79 69,749 +0.38(+3.70%)
Aug 22, 2013 10.06 10.63 10.06 10.41 47,701 +0.35(+3.51%)
Aug 21, 2013 10.31 10.34 10.01 10.06 34,065 -0.31(-2.98%)
Aug 20, 2013 10.42 10.46 10.34 10.37 31,627 -0.01(-0.12%)
Aug 19, 2013 10.25 10.48 10.23 10.38 67,498 +0.06(+0.55%)
Aug 16, 2013 10.39 10.50 10.22 10.32 42,813 -0.10(-0.97%)
Aug 15, 2013 10.50 10.59 10.41 10.42 63,442 -0.16(-1.55%)
Aug 14, 2013 10.64 10.70 10.41 10.59 54,757 -0.06(-0.59%)
Aug 13, 2013 10.55 10.77 10.52 10.65 33,469 +0.13(+1.20%)
Aug 12, 2013 10.69 10.81 10.43 10.52 47,322 -0.11(-1.07%)
Aug 09, 2013 10.85 10.85 10.59 10.64 50,744 -0.19(-1.75%)
Aug 08, 2013 10.89 10.91 10.73 10.83 23,594 +0.02(+0.17%)
Aug 07, 2013 10.98 10.98 10.80 10.81 35,452 -0.18(-1.66%)
Aug 06, 2013 10.99 11.10 10.90 10.99 45,298 +0.04(+0.35%)
Aug 05, 2013 11.07 11.26 10.92 10.95 62,710 -0.18(-1.64%)
Aug 02, 2013 11.21 11.37 11.08 11.14 45,658 -0.09(-0.84%)
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.