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 29, 2020 2.960 3.220 2.960 3.190 57,200 +0.18(+5.98%)
May 28, 2020 2.970 3.060 2.920 3.010 48,531 +0.03(+1.01%)
May 27, 2020 2.780 3.000 2.780 2.980 57,616 +0.14(+4.93%)
May 26, 2020 2.720 2.940 2.720 2.840 60,910 +0.12(+4.41%)
May 22, 2020 2.650 2.720 2.630 2.720 48,400 +0.07(+2.64%)
May 21, 2020 2.690 2.720 2.600 2.650 115,319 -0.04(-1.49%)
May 20, 2020 2.530 2.740 2.530 2.690 60,282 +0.14(+5.49%)
May 19, 2020 2.660 2.690 2.540 2.550 108,981 -0.10(-3.77%)
May 18, 2020 2.800 2.880 2.650 2.650 186,425 -0.06(-2.21%)
May 15, 2020 2.680 2.797 2.660 2.710 114,800 +0.03(+1.12%)
May 14, 2020 2.850 2.850 2.644 2.680 103,752 -0.16(-5.63%)
May 13, 2020 3.040 3.050 2.730 2.840 110,135 -0.21(-6.89%)
May 12, 2020 3.140 3.330 3.050 3.050 82,669 -0.21(-6.44%)
May 11, 2020 3.300 3.360 3.190 3.260 95,959 -0.06(-1.81%)
May 08, 2020 2.950 3.510 2.830 3.320 168,200 +0.29(+9.57%)
May 07, 2020 3.350 3.580 3.020 3.030 110,761 -0.33(-9.82%)
May 06, 2020 3.700 3.700 3.350 3.360 97,539 -0.25(-6.93%)
May 05, 2020 3.710 3.740 3.600 3.610 124,999 +0.02(+0.56%)
May 04, 2020 3.250 3.650 3.250 3.590 237,654 +0.24(+7.16%)
May 01, 2020 3.510 3.587 3.260 3.350 109,500 -0.18(-5.10%)
Apr 30, 2020 3.450 3.550 3.410 3.530 90,270 -0.03(-0.84%)
Apr 29, 2020 3.410 3.640 3.390 3.560 170,547 +0.17(+5.01%)
Apr 28, 2020 3.500 3.500 3.250 3.390 178,503 +0.03(+0.89%)
Apr 27, 2020 3.340 3.460 3.229 3.360 163,231 +0.16(+5.00%)
Apr 24, 2020 3.100 3.250 2.960 3.200 109,900 +0.16(+5.26%)
Apr 23, 2020 2.920 3.050 2.900 3.040 135,408 +0.03(+0.96%)
Apr 22, 2020 3.050 3.075 2.970 3.011 71,142 +0.01(+0.37%)
Apr 21, 2020 2.900 3.070 2.900 3.000 80,023 +0.00(+0.00%)
Apr 20, 2020 3.460 3.460 2.900 3.000 352,171 -0.38(-11.24%)
Apr 17, 2020 3.330 3.460 3.180 3.380 229,600 +0.14(+4.32%)
Apr 16, 2020 3.380 3.740 3.033 3.240 671,438 -0.51(-13.60%)
Apr 15, 2020 2.620 3.940 2.450 3.750 1,608,418 +1.13(+43.13%)
Apr 14, 2020 2.380 2.690 2.330 2.620 598,006 +0.04(+1.55%)
Apr 13, 2020 1.570 2.750 1.550 2.580 1,649,154 +1.16(+81.69%)
Apr 09, 2020 1.320 1.450 1.315 1.420 37,400 +0.09(+6.77%)
Apr 08, 2020 1.330 1.330 1.270 1.330 29,816 +0.06(+4.72%)
Apr 07, 2020 1.260 1.290 1.200 1.270 15,405 +0.08(+6.72%)
Apr 06, 2020 1.280 1.280 1.190 1.190 38,912 -0.01(-0.83%)
Apr 03, 2020 1.110 1.200 1.110 1.200 39,500 +0.06(+5.26%)
Apr 02, 2020 1.200 1.200 1.110 1.140 30,875 -0.03(-2.56%)
Apr 01, 2020 1.250 1.250 1.110 1.170 35,792 -0.08(-6.40%)
Mar 31, 2020 1.170 1.250 1.140 1.250 23,463 +0.03(+2.46%)
Mar 30, 2020 1.160 1.260 1.110 1.220 70,612 +0.06(+5.17%)
Mar 27, 2020 1.150 1.210 1.116 1.160 27,100 -0.01(-0.85%)
Mar 26, 2020 1.150 1.220 1.150 1.170 54,477 +0.00(+0.00%)
Mar 25, 2020 1.070 1.180 1.042 1.170 32,821 +0.10(+9.35%)
Mar 24, 2020 1.040 1.110 1.040 1.070 65,432 +0.03(+2.88%)
Mar 23, 2020 1.140 1.140 1.020 1.040 158,623 -0.10(-8.77%)
Mar 20, 2020 1.100 1.180 1.080 1.140 62,300 +0.06(+5.56%)
Mar 19, 2020 0.9951 1.110 0.9951 1.080 76,481 +0.06(+5.88%)
Mar 18, 2020 1.070 1.070 0.9900 1.020 114,160 -0.04(-3.77%)
Mar 17, 2020 1.190 1.190 1.050 1.060 522,579 -0.06(-5.36%)
Mar 16, 2020 1.160 1.190 1.100 1.120 282,641 -0.13(-10.40%)
Mar 13, 2020 1.310 1.326 1.160 1.250 369,000 -0.02(-1.57%)
Mar 12, 2020 1.430 1.450 1.270 1.270 308,031 -0.20(-13.61%)
Mar 11, 2020 1.480 1.501 1.450 1.470 32,910 +0.02(+1.38%)
Mar 10, 2020 1.530 1.530 1.447 1.450 104,591 -0.05(-3.33%)
Mar 09, 2020 1.530 1.550 1.500 1.500 45,932 -0.09(-5.66%)
Mar 06, 2020 1.560 1.610 1.560 1.590 24,600 +0.02(+1.27%)
Mar 05, 2020 1.590 1.630 1.560 1.570 41,458 -0.08(-4.85%)
Mar 04, 2020 1.650 1.670 1.600 1.650 20,078 +0.01(+0.61%)
Mar 03, 2020 1.600 1.640 1.560 1.640 121,746 +0.06(+3.80%)
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.