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 (%)
May 29, 2015 7.901 7.955 7.585 7.585 242,719 -0.31(-3.91%)
May 28, 2015 7.804 7.976 7.729 7.894 117,538 +0.10(+1.23%)
May 27, 2015 7.688 7.942 7.503 7.798 217,740 +0.16(+2.06%)
May 26, 2015 7.530 7.715 7.386 7.640 127,947 +0.12(+1.55%)
May 22, 2015 7.393 7.523 7.523 7.523 65,032 +0.14(+1.86%)
May 21, 2015 7.510 7.633 7.352 7.386 97,686 -0.12(-1.55%)
May 20, 2015 7.523 7.674 7.338 7.503 102,664 -0.04(-0.55%)
May 19, 2015 7.647 7.726 7.338 7.544 137,876 -0.10(-1.35%)
May 18, 2015 7.619 7.770 7.523 7.647 116,908 +0.06(+0.81%)
May 15, 2015 7.647 7.681 7.530 7.585 87,997 -0.03(-0.45%)
May 14, 2015 7.489 7.674 7.359 7.619 140,319 +0.17(+2.30%)
May 13, 2015 7.379 7.544 7.249 7.448 146,663 +0.12(+1.59%)
May 12, 2015 7.126 7.359 7.071 7.331 231,171 +0.12(+1.71%)
May 11, 2015 7.297 7.427 7.126 7.208 364,803 -0.08(-1.13%)
May 08, 2015 7.558 7.558 7.228 7.290 177,061 -0.11(-1.48%)
May 07, 2015 7.126 7.475 7.126 7.400 177,460 +0.25(+3.45%)
May 06, 2015 7.256 7.311 7.091 7.153 164,773 -0.03(-0.48%)
May 05, 2015 7.030 7.235 7.019 7.187 158,559 +0.10(+1.45%)
May 04, 2015 7.187 7.407 7.071 7.084 168,656 -0.05(-0.67%)
May 01, 2015 7.112 7.201 6.975 7.132 399,892 -0.16(-2.16%)
Apr 30, 2015 8.093 8.230 7.049 7.290 548,913 -0.95(-11.49%)
Apr 29, 2015 8.264 8.415 8.223 8.237 76,794 -0.18(-2.12%)
Apr 28, 2015 8.381 8.477 8.250 8.415 82,056 +0.04(+0.49%)
Apr 27, 2015 8.189 8.381 8.093 8.374 167,243 +0.23(+2.78%)
Apr 24, 2015 7.928 8.250 7.928 8.147 91,244 +0.17(+2.15%)
Apr 23, 2015 8.010 8.082 7.894 7.976 238,650 -0.04(-0.51%)
Apr 22, 2015 7.990 8.120 7.931 8.017 131,711 +0.01(+0.09%)
Apr 21, 2015 8.079 8.141 7.990 8.010 65,616 -0.08(-0.93%)
Apr 20, 2015 7.942 8.184 7.942 8.086 109,384 +0.15(+1.90%)
Apr 17, 2015 8.333 8.364 7.914 7.935 241,648 -0.43(-5.16%)
Apr 16, 2015 8.298 8.449 8.154 8.367 186,275 +0.05(+0.58%)
Apr 15, 2015 8.271 8.401 8.065 8.319 243,052 +0.14(+1.68%)
Apr 14, 2015 8.963 8.963 8.106 8.182 520,327 -0.80(-8.93%)
Apr 13, 2015 8.991 9.238 8.950 8.984 87,152 +0.02(+0.23%)
Apr 10, 2015 8.970 8.987 8.896 8.963 99,671 -0.04(-0.45%)
Apr 09, 2015 9.214 9.235 8.970 9.004 85,291 -0.21(-2.28%)
Apr 08, 2015 9.241 9.309 9.126 9.214 121,489 +0.04(+0.44%)
Apr 07, 2015 9.113 9.472 9.031 9.174 270,911 +0.09(+0.97%)
Apr 06, 2015 8.889 9.177 8.808 9.085 536,085 +0.22(+2.44%)
Apr 02, 2015 8.848 8.869 8.869 8.869 130,772 +0.07(+0.77%)
Apr 01, 2015 8.781 8.991 8.713 8.801 242,240 -0.01(-0.15%)
Mar 31, 2015 8.862 9.282 8.774 8.814 354,412 +0.07(+0.77%)
Mar 30, 2015 8.787 8.855 8.692 8.747 73,636 +0.01(+0.16%)
Mar 27, 2015 8.686 8.794 8.594 8.733 70,807 +0.04(+0.47%)
Mar 26, 2015 8.665 8.747 8.564 8.692 297,558 +0.02(+0.23%)
Mar 25, 2015 8.720 8.794 8.604 8.672 101,102 +0.01(+0.08%)
Mar 24, 2015 8.611 8.984 8.537 8.665 144,378 +0.06(+0.71%)
Mar 23, 2015 8.577 8.733 8.510 8.604 103,338 +0.05(+0.55%)
Mar 20, 2015 8.083 8.611 8.001 8.557 171,550 +0.53(+6.58%)
Mar 19, 2015 8.266 8.266 8.015 8.029 82,020 -0.22(-2.63%)
Mar 18, 2015 7.934 8.293 7.920 8.245 83,585 +0.28(+3.49%)
Mar 17, 2015 8.137 8.216 7.934 7.968 132,096 -0.17(-2.08%)
Mar 16, 2015 7.961 8.226 7.934 8.137 68,698 +0.19(+2.39%)
Mar 13, 2015 8.205 8.263 7.873 7.947 141,688 -0.26(-3.14%)
Mar 12, 2015 8.015 8.300 7.995 8.205 238,038 +0.30(+3.86%)
Mar 11, 2015 7.697 7.995 7.527 7.900 118,046 +0.25(+3.28%)
Mar 10, 2015 7.554 7.730 7.249 7.649 147,465 -0.07(-0.96%)
Mar 09, 2015 7.940 8.015 7.656 7.724 93,531 -0.20(-2.48%)
Mar 06, 2015 8.062 8.232 7.768 7.920 255,099 -0.22(-2.75%)
Mar 05, 2015 8.042 8.225 7.954 8.144 153,722 +0.14(+1.69%)
Mar 04, 2015 7.961 8.069 7.907 8.008 98,479 +0.05(+0.68%)
Mar 03, 2015 8.090 8.103 7.954 7.954 53,343 -0.14(-1.68%)
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.