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 30, 2014 10.99 11.21 10.97 11.15 144,826 +0.20(+1.85%)
May 29, 2014 11.15 11.22 10.85 10.95 238,987 -0.22(-1.99%)
May 28, 2014 11.10 11.22 10.96 11.17 114,767 -0.01(-0.06%)
May 27, 2014 11.09 11.21 11.02 11.17 122,758 +0.08(+0.76%)
May 23, 2014 10.84 11.09 11.09 11.09 157,283 +0.24(+2.19%)
May 22, 2014 10.81 10.88 10.71 10.85 33,829 +0.08(+0.76%)
May 21, 2014 10.74 10.88 10.65 10.77 73,053 +0.12(+1.16%)
May 20, 2014 10.67 10.75 10.54 10.65 141,798 -0.09(-0.85%)
May 19, 2014 10.44 10.76 10.42 10.74 61,058 +0.24(+2.30%)
May 16, 2014 10.44 10.52 10.37 10.50 61,719 +0.03(+0.25%)
May 15, 2014 10.53 10.53 10.30 10.47 128,179 -0.10(-0.93%)
May 14, 2014 10.94 10.94 10.50 10.57 145,456 -0.36(-3.28%)
May 13, 2014 10.89 10.99 10.84 10.93 98,847 -0.04(-0.36%)
May 12, 2014 10.83 11.01 10.82 10.97 179,003 +0.18(+1.69%)
May 09, 2014 10.35 10.81 10.29 10.78 388,602 +0.40(+3.83%)
May 08, 2014 10.57 10.68 10.38 10.38 98,554 -0.16(-1.55%)
May 07, 2014 10.41 10.62 10.30 10.55 103,799 +0.12(+1.19%)
May 06, 2014 10.72 10.78 10.36 10.42 128,012 -0.31(-2.86%)
May 05, 2014 10.65 10.80 10.60 10.73 342,605 +0.03(+0.30%)
May 02, 2014 10.76 10.76 10.66 10.70 138,827 -0.02(-0.18%)
May 01, 2014 10.84 10.84 10.60 10.72 111,526 -0.12(-1.14%)
Apr 30, 2014 10.82 10.84 10.75 10.84 238,916 +0.03(+0.24%)
Apr 29, 2014 10.83 10.96 10.81 10.82 229,158 +0.07(+0.61%)
Apr 28, 2014 10.80 10.95 10.63 10.75 118,478 -0.05(-0.42%)
Apr 25, 2014 10.80 10.89 10.63 10.80 130,991 -0.08(-0.72%)
Apr 24, 2014 10.95 10.97 10.87 10.87 77,263 -0.05(-0.48%)
Apr 23, 2014 10.97 11.03 10.90 10.93 102,421 -0.04(-0.36%)
Apr 22, 2014 10.83 11.13 10.74 10.97 135,996 +0.12(+1.14%)
Apr 21, 2014 10.78 10.85 10.78 10.84 88,058 +0.03(+0.24%)
Apr 17, 2014 10.80 10.82 10.82 10.82 115,126 +0.01(+0.12%)
Apr 16, 2014 10.70 10.85 10.64 10.80 227,284 +0.14(+1.35%)
Apr 15, 2014 10.71 10.80 10.40 10.66 196,360 -0.03(-0.24%)
Apr 14, 2014 10.61 10.79 10.55 10.69 302,018 +0.16(+1.49%)
Apr 11, 2014 10.53 10.66 10.49 10.53 187,881 -0.08(-0.74%)
Apr 10, 2014 10.68 10.69 10.45 10.61 176,747 -0.04(-0.36%)
Apr 09, 2014 10.49 10.75 10.38 10.65 148,714 +0.24(+2.30%)
Apr 08, 2014 10.45 10.56 10.30 10.41 189,700 +0.01(+0.06%)
Apr 07, 2014 10.46 10.51 10.30 10.40 128,560 -0.13(-1.23%)
Apr 04, 2014 10.85 10.87 10.46 10.53 177,665 -0.21(-1.93%)
Apr 03, 2014 10.98 10.98 10.65 10.74 200,732 -0.21(-1.95%)
Apr 02, 2014 10.93 11.05 10.79 10.95 238,947 +0.10(+0.89%)
Apr 01, 2014 10.82 10.92 10.70 10.85 122,531 +0.02(+0.18%)
Mar 31, 2014 10.52 10.96 10.41 10.83 197,388 +0.39(+3.77%)
Mar 28, 2014 10.35 10.71 10.32 10.44 223,370 +0.07(+0.69%)
Mar 27, 2014 10.34 10.54 10.22 10.37 212,500 -0.01(-0.06%)
Mar 26, 2014 10.39 10.63 10.29 10.37 494,825 +0.30(+3.01%)
Mar 25, 2014 10.02 10.13 9.935 10.07 163,101 +0.12(+1.23%)
Mar 24, 2014 10.06 10.08 9.848 9.948 167,272 -0.05(-0.45%)
Mar 21, 2014 10.17 10.23 9.993 9.993 212,870 -0.08(-0.83%)
Mar 20, 2014 9.812 10.27 9.754 10.08 360,220 +0.28(+2.90%)
Mar 19, 2014 9.774 9.916 9.750 9.793 222,068 +0.05(+0.46%)
Mar 18, 2014 9.690 9.948 9.683 9.748 526,796 +0.10(+1.00%)
Mar 17, 2014 9.690 9.774 9.586 9.651 206,904 -0.03(-0.27%)
Mar 14, 2014 9.845 9.993 9.593 9.677 136,414 -0.21(-2.16%)
Mar 13, 2014 9.715 9.961 9.657 9.890 397,330 +0.17(+1.80%)
Mar 12, 2014 9.677 9.817 9.625 9.715 368,210 +0.02(+0.20%)
Mar 11, 2014 9.644 9.786 9.522 9.696 481,144 +0.08(+0.81%)
Mar 10, 2014 9.644 9.732 9.554 9.618 220,545 +0.00(+0.00%)
Mar 07, 2014 9.554 9.693 9.405 9.618 660,553 +0.14(+1.50%)
Mar 06, 2014 9.463 9.528 9.367 9.476 302,676 +0.01(+0.14%)
Mar 05, 2014 9.438 9.593 9.367 9.463 535,199 +0.07(+0.76%)
Mar 04, 2014 9.431 9.567 9.367 9.392 440,128 +0.05(+0.55%)
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.