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 (%)
Sep 30, 2020 4.103 4.278 4.103 4.161 45,959 +0.10(+2.40%)
Sep 29, 2020 3.996 4.093 3.976 4.064 30,798 +0.02(+0.48%)
Sep 28, 2020 3.986 4.103 3.986 4.044 32,125 +0.06(+1.47%)
Sep 25, 2020 3.908 4.064 3.879 3.986 26,473 +0.01(+0.24%)
Sep 24, 2020 3.879 4.064 3.879 3.976 90,014 +0.03(+0.74%)
Sep 23, 2020 4.142 4.142 3.947 3.947 31,009 -0.19(-4.71%)
Sep 22, 2020 4.191 4.191 3.986 4.142 22,316 -0.05(-1.16%)
Sep 21, 2020 3.937 4.191 3.752 4.191 31,706 +0.16(+3.86%)
Sep 18, 2020 4.171 4.200 4.035 4.035 12,005 -0.14(-3.27%)
Sep 17, 2020 4.142 4.191 4.064 4.171 24,526 +0.02(+0.47%)
Sep 16, 2020 4.015 4.239 4.015 4.152 15,458 +0.12(+2.90%)
Sep 15, 2020 3.947 4.148 3.908 4.035 39,259 -0.01(-0.24%)
Sep 14, 2020 4.191 4.277 4.044 4.044 23,407 -0.10(-2.35%)
Sep 11, 2020 4.230 4.298 4.083 4.142 92,349 -0.09(-2.07%)
Sep 10, 2020 4.200 4.269 4.113 4.230 16,355 +0.00(+0.00%)
Sep 09, 2020 4.200 4.288 4.132 4.230 49,426 +0.08(+1.88%)
Sep 08, 2020 4.122 4.230 4.025 4.152 31,588 -0.03(-0.70%)
Sep 04, 2020 4.074 4.278 3.869 4.181 61,668 +0.06(+1.42%)
Sep 03, 2020 4.122 4.181 3.957 4.122 62,585 +0.00(+0.00%)
Sep 02, 2020 4.122 4.171 3.986 4.122 112,640 -0.06(-1.40%)
Sep 01, 2020 4.171 4.454 4.083 4.181 84,554 +0.01(+0.23%)
Aug 31, 2020 4.239 4.239 4.035 4.171 50,183 -0.02(-0.47%)
Aug 28, 2020 4.298 4.298 4.181 4.191 39,607 -0.06(-1.38%)
Aug 27, 2020 4.239 4.278 4.044 4.249 36,508 +0.01(+0.23%)
Aug 26, 2020 4.376 4.376 3.874 4.239 149,525 -0.13(-2.90%)
Aug 25, 2020 4.386 4.529 4.337 4.366 159,926 +0.01(+0.22%)
Aug 24, 2020 4.142 4.502 4.122 4.356 209,036 +0.26(+6.43%)
Aug 21, 2020 3.986 4.142 3.898 4.093 126,107 +0.11(+2.69%)
Aug 20, 2020 3.850 4.044 3.772 3.986 89,166 +0.12(+3.02%)
Aug 19, 2020 4.103 4.103 3.752 3.869 243,790 -0.22(-5.48%)
Aug 18, 2020 3.547 4.230 3.547 4.093 907,678 +0.57(+16.02%)
Aug 17, 2020 3.469 3.547 3.353 3.528 65,144 +0.12(+3.43%)
Aug 14, 2020 3.430 3.450 3.391 3.411 32,630 -0.03(-0.85%)
Aug 13, 2020 3.430 3.518 3.391 3.440 34,505 +0.02(+0.57%)
Aug 12, 2020 3.547 3.547 3.284 3.421 45,380 -0.11(-3.04%)
Aug 11, 2020 3.216 3.586 3.216 3.528 99,585 +0.30(+9.37%)
Aug 10, 2020 3.167 3.289 3.167 3.226 38,376 +0.02(+0.61%)
Aug 07, 2020 3.265 3.265 3.119 3.206 43,609 -0.06(-1.79%)
Aug 06, 2020 3.314 3.353 3.216 3.265 35,533 -0.03(-0.89%)
Aug 05, 2020 3.275 3.294 3.060 3.294 56,682 +0.02(+0.60%)
Aug 04, 2020 2.924 3.275 2.875 3.275 161,204 +0.27(+9.09%)
Aug 03, 2020 3.557 3.742 2.933 3.002 1,094,724 -0.41(-12.00%)
Jul 31, 2020 3.411 3.635 3.304 3.411 227,897 +0.14(+4.17%)
Jul 30, 2020 3.382 3.382 3.216 3.275 98,885 -0.05(-1.47%)
Jul 29, 2020 3.089 3.411 2.953 3.323 128,035 +0.19(+6.23%)
Jul 28, 2020 3.099 3.158 3.050 3.128 47,202 +0.09(+2.88%)
Jul 27, 2020 2.661 3.119 2.661 3.041 192,394 +0.36(+13.45%)
Jul 24, 2020 2.661 2.758 2.661 2.680 11,389 -0.03(-1.08%)
Jul 23, 2020 2.719 2.748 2.661 2.709 15,673 +0.01(+0.36%)
Jul 22, 2020 2.729 2.777 2.700 2.700 17,008 -0.04(-1.42%)
Jul 21, 2020 2.816 2.826 2.739 2.739 9,106 -0.03(-1.06%)
Jul 20, 2020 2.748 2.816 2.583 2.768 67,397 +0.02(+0.71%)
Jul 17, 2020 2.777 2.777 2.690 2.748 17,648 +0.02(+0.71%)
Jul 16, 2020 2.729 2.768 2.651 2.729 41,157 -0.01(-0.36%)
Jul 15, 2020 2.777 2.795 2.729 2.739 24,284 +0.03(+1.08%)
Jul 14, 2020 2.680 2.729 2.612 2.709 24,279 +0.04(+1.46%)
Jul 13, 2020 2.680 2.865 2.622 2.670 60,307 -0.01(-0.36%)
Jul 10, 2020 2.729 2.729 2.680 2.680 10,979 -0.02(-0.72%)
Jul 09, 2020 2.719 2.777 2.700 2.700 51,377 -0.06(-2.12%)
Jul 08, 2020 2.709 2.826 2.709 2.758 11,379 +0.02(+0.71%)
Jul 07, 2020 2.690 2.777 2.690 2.739 16,329 +0.01(+0.36%)
Jul 06, 2020 2.719 2.843 2.680 2.729 285,019 -0.01(-0.36%)
Jul 02, 2020 2.846 2.846 2.709 2.739 10,671 -0.02(-0.71%)
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.