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 (%)
May 31, 2018 3.150 3.150 3.100 3.100 33,017 -0.05(-1.59%)
May 30, 2018 3.150 3.200 3.100 3.150 35,016 +0.00(+0.00%)
May 29, 2018 3.150 3.200 3.100 3.150 29,708 +0.00(+0.00%)
May 25, 2018 3.150 3.150 3.150 0 -0.15(-4.55%)
May 24, 2018 3.350 3.400 3.300 3.300 11,610 -0.10(-2.94%)
May 23, 2018 3.300 3.450 3.250 3.400 116,568 +0.05(+1.49%)
May 22, 2018 3.200 3.350 3.200 3.350 22,122 +0.15(+4.69%)
May 21, 2018 3.100 3.250 3.100 3.200 37,693 +0.10(+3.23%)
May 18, 2018 3.100 3.150 3.050 3.100 63,099 +0.00(+0.00%)
May 17, 2018 3.100 3.180 3.075 3.100 37,274 +0.00(+0.00%)
May 16, 2018 3.100 3.150 3.050 3.100 35,412 +0.00(+0.00%)
May 15, 2018 3.150 3.200 3.055 3.100 49,574 -0.10(-3.13%)
May 14, 2018 3.350 3.350 3.150 3.200 64,594 -0.10(-3.03%)
May 11, 2018 3.250 3.300 3.200 3.300 19,752 +0.00(+0.00%)
May 10, 2018 3.200 3.350 3.200 3.300 57,941 +0.05(+1.54%)
May 09, 2018 3.300 3.350 3.200 3.250 35,286 +0.00(+0.00%)
May 08, 2018 3.300 3.350 3.200 3.250 37,562 -0.10(-2.99%)
May 07, 2018 3.400 3.400 3.250 3.350 30,322 +0.05(+1.52%)
May 04, 2018 3.000 3.400 3.000 3.300 108,567 +0.25(+8.20%)
May 03, 2018 3.000 3.100 3.000 3.050 23,827 +0.00(+0.00%)
May 02, 2018 3.000 3.100 3.000 3.050 85,359 +0.05(+1.67%)
May 01, 2018 3.100 3.100 2.950 3.000 123,121 -0.10(-3.23%)
Apr 30, 2018 3.050 3.100 3.050 3.100 64,421 +0.05(+1.64%)
Apr 27, 2018 3.050 3.100 3.000 3.050 57,872 +0.00(+0.00%)
Apr 26, 2018 3.100 3.100 3.050 3.050 60,146 +0.00(+0.00%)
Apr 25, 2018 3.150 3.190 3.050 3.050 56,855 -0.10(-3.17%)
Apr 24, 2018 3.150 3.250 3.100 3.150 96,648 +0.00(+0.00%)
Apr 23, 2018 3.150 3.200 3.100 3.150 38,973 +0.00(+0.00%)
Apr 20, 2018 3.200 3.200 3.100 3.150 141,898 +0.00(+0.00%)
Apr 19, 2018 3.350 3.400 3.100 3.150 68,232 -0.20(-5.97%)
Apr 18, 2018 3.550 3.550 3.350 3.350 29,170 -0.15(-4.29%)
Apr 17, 2018 3.350 3.650 3.350 3.500 42,551 +0.15(+4.48%)
Apr 16, 2018 3.550 3.550 3.300 3.350 90,793 -0.15(-4.29%)
Apr 13, 2018 3.600 3.600 3.450 3.500 31,421 -0.05(-1.41%)
Apr 12, 2018 3.550 3.650 3.500 3.550 56,953 -0.05(-1.39%)
Apr 11, 2018 3.700 3.750 3.550 3.600 148,756 -0.10(-2.70%)
Apr 10, 2018 3.600 3.750 3.600 3.700 83,438 +0.10(+2.78%)
Apr 09, 2018 3.650 3.650 3.550 3.600 27,058 +0.00(+0.00%)
Apr 06, 2018 3.700 3.750 3.600 3.600 58,737 -0.10(-2.70%)
Apr 05, 2018 3.700 3.750 3.600 3.700 44,393 +0.00(+0.00%)
Apr 04, 2018 3.550 3.700 3.550 3.700 19,949 +0.10(+2.78%)
Apr 03, 2018 3.450 3.800 3.450 3.600 92,483 +0.10(+2.86%)
Apr 02, 2018 3.550 3.550 3.400 3.500 31,050 +0.00(+0.00%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 28, 2018 3.600 3.600 3.490 3.500 14,226 -0.10(-2.78%)
Mar 27, 2018 3.550 3.750 3.450 3.600 63,998 +0.05(+1.41%)
Mar 26, 2018 3.650 3.700 3.500 3.550 40,463 +0.00(+0.00%)
Mar 23, 2018 3.750 3.750 3.500 3.550 47,114 -0.20(-5.33%)
Mar 22, 2018 3.750 3.850 3.600 3.750 69,949 -0.10(-2.60%)
Mar 21, 2018 3.200 3.850 3.200 3.850 161,013 +0.65(+20.31%)
Mar 20, 2018 3.200 3.250 3.200 3.200 40,056 +0.00(+0.00%)
Mar 19, 2018 3.250 3.250 3.200 3.200 17,943 -0.05(-1.54%)
Mar 16, 2018 3.300 3.310 3.250 3.250 8,337 -0.05(-1.52%)
Mar 15, 2018 3.400 3.450 3.250 3.300 23,993 -0.10(-2.94%)
Mar 14, 2018 3.350 3.400 3.200 3.400 47,092 +0.00(+0.00%)
Mar 13, 2018 3.500 3.500 3.350 3.400 22,943 -0.05(-1.45%)
Mar 12, 2018 3.700 3.700 3.450 3.450 31,394 -0.25(-6.76%)
Mar 09, 2018 3.550 3.750 3.450 3.700 115,423 +0.20(+5.71%)
Mar 08, 2018 3.450 3.550 3.350 3.500 95,084 +0.10(+2.94%)
Mar 07, 2018 3.500 3.400 76,154 -0.10(-2.86%)
Mar 06, 2018 3.450 3.500 3.300 3.500 104,554 +0.05(+1.45%)
Mar 05, 2018 3.400 3.450 3.200 3.450 45,137 +0.05(+1.47%)
Mar 02, 2018 3.150 3.525 3.150 3.400 130,943 +0.15(+4.62%)
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.