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 (%)
Nov 30, 2015
6.560
6.599
6.389
6.510
88,493
-0.08(-1.19%)
Nov 27, 2015
6.602
6.681
6.538
6.588
36,672
-0.02(-0.32%)
Nov 25, 2015
6.467
6.609
6.609
6.609
111,439
+0.13(+1.97%)
Nov 24, 2015
6.410
6.567
6.368
6.482
84,733
+0.04(+0.55%)
Nov 23, 2015
6.609
6.745
6.389
6.446
142,292
-0.13(-1.95%)
Nov 20, 2015
6.894
6.894
6.453
6.574
155,686
-0.23(-3.34%)
Nov 19, 2015
6.496
6.830
6.453
6.801
144,239
+0.31(+4.70%)
Nov 18, 2015
6.432
6.524
6.361
6.496
205,445
+0.01(+0.22%)
Nov 17, 2015
6.325
6.574
6.258
6.482
95,303
+0.14(+2.13%)
Nov 16, 2015
6.041
6.347
6.041
6.347
111,382
+0.31(+5.06%)
Nov 13, 2015
5.863
6.148
5.863
6.041
69,530
+0.14(+2.29%)
Nov 12, 2015
6.005
6.116
5.842
5.906
82,585
-0.15(-2.46%)
Nov 11, 2015
6.176
6.190
5.984
6.055
129,581
-0.12(-1.96%)
Nov 10, 2015
6.190
6.254
6.169
6.176
156,797
-0.01(-0.11%)
Nov 09, 2015
6.240
6.240
6.112
6.183
100,370
-0.07(-1.14%)
Nov 06, 2015
6.212
6.311
5.956
6.254
94,816
+0.09(+1.50%)
Nov 05, 2015
6.261
6.354
6.062
6.162
89,147
-0.04(-0.57%)
Nov 04, 2015
6.204
6.226
6.041
6.197
84,530
-0.01(-0.11%)
Nov 03, 2015
6.020
6.279
5.906
6.204
152,792
+0.27(+4.55%)
Nov 02, 2015
5.394
6.013
5.380
5.934
249,305
+0.60(+11.33%)
Oct 30, 2015
5.522
5.536
5.209
5.330
162,457
-0.11(-2.09%)
Oct 29, 2015
5.401
5.877
5.401
5.444
118,881
-0.14(-2.54%)
Oct 28, 2015
5.671
5.865
5.515
5.586
102,744
+0.04(+0.64%)
Oct 27, 2015
5.551
5.735
5.444
5.551
87,685
-0.04(-0.76%)
Oct 26, 2015
5.686
5.721
5.543
5.593
101,556
-0.07(-1.25%)
Oct 23, 2015
5.551
5.686
5.423
5.664
133,034
+0.20(+3.64%)
Oct 22, 2015
5.430
5.678
5.396
5.465
55,584
+0.04(+0.79%)
Oct 21, 2015
5.430
5.485
5.259
5.423
112,033
+0.02(+0.39%)
Oct 20, 2015
5.380
5.529
5.344
5.401
102,821
-0.01(-0.13%)
Oct 19, 2015
5.600
5.650
5.309
5.408
166,695
-0.24(-4.28%)
Oct 16, 2015
5.458
5.750
5.437
5.650
116,689
+0.23(+4.33%)
Oct 15, 2015
5.465
5.600
5.373
5.416
169,697
-0.05(-0.91%)
Oct 14, 2015
5.558
5.615
5.387
5.465
94,892
-0.09(-1.66%)
Oct 13, 2015
5.607
5.622
5.419
5.558
122,769
-0.06(-1.14%)
Oct 12, 2015
5.914
5.935
5.350
5.622
181,697
-0.42(-6.92%)
Oct 09, 2015
5.956
6.074
5.886
6.040
243,846
+0.06(+1.05%)
Oct 08, 2015
5.921
6.081
5.824
5.977
125,117
-0.08(-1.27%)
Oct 07, 2015
5.538
6.054
5.489
6.054
181,730
+0.57(+10.42%)
Oct 06, 2015
5.148
5.517
5.060
5.482
105,993
+0.26(+5.07%)
Oct 05, 2015
5.078
5.225
5.050
5.218
61,018
+0.11(+2.18%)
Oct 02, 2015
4.974
5.113
4.883
5.106
107,079
+0.03(+0.69%)
Oct 01, 2015
5.127
5.225
5.009
5.071
121,398
-0.06(-1.09%)
Sep 30, 2015
5.009
5.176
4.932
5.127
140,818
+0.14(+2.79%)
Sep 29, 2015
4.974
5.062
4.884
4.988
72,665
+0.05(+0.99%)
Sep 28, 2015
5.141
5.273
4.918
4.939
216,217
-0.26(-4.96%)
Sep 25, 2015
5.559
5.629
5.131
5.197
284,573
-0.27(-4.97%)
Sep 24, 2015
5.496
5.604
5.441
5.468
225,820
-0.13(-2.36%)
Sep 23, 2015
5.719
5.719
5.378
5.601
259,677
-0.06(-0.99%)
Sep 22, 2015
5.552
5.677
5.475
5.656
169,413
+0.00(+0.00%)
Sep 21, 2015
5.615
5.705
5.475
5.656
160,932
+0.08(+1.37%)
Sep 18, 2015
5.245
5.594
5.099
5.580
297,575
+0.27(+5.12%)
Sep 17, 2015
5.475
5.503
5.287
5.308
122,104
-0.17(-3.05%)
Sep 16, 2015
5.343
5.524
5.232
5.475
198,695
+0.11(+2.08%)
Sep 15, 2015
5.148
5.413
5.092
5.364
169,201
+0.20(+3.77%)
Sep 14, 2015
5.566
5.719
5.002
5.169
560,393
-0.63(-10.82%)
Sep 11, 2015
6.095
6.229
5.608
5.796
211,150
-0.36(-5.78%)
Sep 10, 2015
6.074
6.235
6.033
6.151
128,102
+0.04(+0.68%)
Sep 09, 2015
5.914
6.158
5.858
6.109
115,353
+0.25(+4.28%)
Sep 08, 2015
5.879
6.120
5.754
5.858
129,290
-0.08(-1.29%)
Sep 04, 2015
5.998
5.935
5.935
5.935
171,402
-0.09(-1.50%)
Sep 03, 2015
6.200
6.311
5.865
6.026
206,648
-0.25(-4.00%)
Sep 02, 2015
6.374
6.381
6.095
6.276
173,976
+0.03(+0.45%)
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
.