Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
3.723
3.850
3.664
3.840
60,950
+0.04(+1.03%)
Oct 29, 2020
3.713
3.859
3.684
3.801
86,798
-0.03(-0.76%)
Oct 28, 2020
3.801
3.840
3.664
3.830
29,923
-0.03(-0.76%)
Oct 27, 2020
3.879
3.898
3.762
3.859
18,981
-0.02(-0.50%)
Oct 26, 2020
3.879
3.937
3.791
3.879
42,860
-0.10(-2.45%)
Oct 23, 2020
3.927
4.005
3.874
3.976
34,476
+0.01(+0.25%)
Oct 22, 2020
4.025
4.025
3.947
3.966
9,928
-0.04(-0.99%)
Oct 21, 2020
4.049
4.064
3.957
4.006
10,576
+0.03(+0.75%)
Oct 20, 2020
3.996
4.152
3.869
3.976
21,113
+0.02(+0.49%)
Oct 19, 2020
4.074
4.079
3.830
3.957
18,605
-0.11(-2.64%)
Oct 16, 2020
4.171
4.171
3.986
4.064
24,831
-0.05(-1.18%)
Oct 15, 2020
3.898
4.123
3.752
4.113
56,249
+0.17(+4.20%)
Oct 14, 2020
3.996
4.103
3.908
3.947
38,021
-0.07(-1.70%)
Oct 13, 2020
4.317
4.317
3.996
4.015
38,970
-0.19(-4.41%)
Oct 12, 2020
4.600
4.756
3.772
4.200
302,810
-0.33(-7.31%)
Oct 09, 2020
4.278
4.844
4.191
4.532
655,165
+0.25(+5.92%)
Oct 08, 2020
4.239
4.278
4.181
4.278
29,760
+0.05(+1.15%)
Oct 07, 2020
4.142
4.259
4.142
4.230
20,853
+0.09(+2.12%)
Oct 06, 2020
4.278
4.278
4.142
4.142
17,891
-0.05(-1.16%)
Oct 05, 2020
4.308
4.317
4.191
4.191
26,348
-0.02(-0.46%)
Oct 02, 2020
4.093
4.278
3.989
4.210
13,339
+0.04(+0.93%)
Oct 01, 2020
4.239
4.239
4.083
4.171
29,338
+0.01(+0.23%)
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%)
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
.