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
)
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:
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, 2018
1.530
1.648
1.512
1.621
296,397
+0.08(+5.33%)
Nov 29, 2018
1.575
1.621
1.521
1.539
170,857
-0.10(-6.11%)
Nov 28, 2018
1.557
1.657
1.539
1.639
146,147
+0.10(+6.51%)
Nov 27, 2018
1.557
1.631
1.530
1.539
125,864
-0.02(-1.17%)
Nov 26, 2018
1.512
1.584
1.502
1.557
172,435
+0.05(+3.01%)
Nov 23, 2018
1.539
1.548
1.512
1.512
27,893
-0.05(-2.92%)
Nov 21, 2018
1.557
1.557
1.557
0
+0.00(+0.00%)
Nov 20, 2018
1.594
1.594
1.557
1.557
81,939
-0.06(-3.93%)
Nov 19, 2018
1.594
1.621
1.566
1.621
168,933
+0.05(+2.89%)
Nov 16, 2018
1.657
1.657
1.566
1.575
108,499
-0.05(-3.35%)
Nov 15, 2018
1.712
1.712
1.630
1.630
75,557
-0.08(-4.79%)
Nov 14, 2018
1.767
1.767
1.712
1.712
101,609
-0.04(-2.08%)
Nov 13, 2018
1.757
1.757
1.730
1.748
35,350
+0.01(+0.52%)
Nov 12, 2018
1.830
1.830
1.739
1.739
46,639
-0.06(-3.54%)
Nov 09, 2018
1.867
1.867
1.794
1.803
47,551
-0.06(-3.41%)
Nov 08, 2018
1.912
1.958
1.849
1.867
100,786
-0.01(-0.49%)
Nov 07, 2018
1.821
1.894
1.812
1.876
51,591
+0.05(+3.00%)
Nov 06, 2018
1.839
1.858
1.821
1.821
66,282
-0.03(-1.48%)
Nov 05, 2018
1.839
1.876
1.821
1.849
50,192
+0.01(+0.50%)
Nov 02, 2018
1.830
1.867
1.812
1.839
121,128
+0.04(+2.02%)
Nov 01, 2018
1.830
1.885
1.776
1.803
109,627
+0.02(+1.02%)
Oct 31, 2018
1.794
1.821
1.776
1.785
75,513
-0.01(-0.52%)
Oct 30, 2018
1.648
1.821
1.645
1.794
125,048
+0.15(+8.85%)
Oct 29, 2018
1.621
1.739
1.548
1.648
190,742
+0.03(+1.69%)
Oct 26, 2018
1.867
1.867
1.521
1.621
464,089
-0.25(-13.59%)
Oct 25, 2018
2.076
2.103
1.867
1.876
197,887
-0.20(-9.65%)
Oct 24, 2018
2.067
2.149
2.049
2.076
178,546
+0.00(+0.00%)
Oct 23, 2018
2.231
2.231
2.067
2.076
172,571
-0.18(-8.06%)
Oct 22, 2018
2.304
2.304
2.249
2.258
74,237
-0.03(-1.20%)
Oct 19, 2018
2.304
2.304
2.276
2.286
45,025
-0.02(-0.79%)
Oct 18, 2018
2.304
2.331
2.276
2.304
33,986
-0.02(-0.78%)
Oct 17, 2018
2.313
2.340
2.304
2.322
32,233
+0.03(+1.19%)
Oct 16, 2018
2.295
2.322
2.276
2.295
51,942
-0.03(-1.18%)
Oct 15, 2018
2.358
2.358
2.276
2.322
73,281
-0.02(-0.78%)
Oct 12, 2018
2.450
2.468
2.313
2.340
108,060
-0.09(-3.74%)
Oct 11, 2018
2.511
2.596
2.431
2.431
99,826
-0.08(-3.17%)
Oct 10, 2018
2.608
2.620
2.511
2.511
72,434
-0.10(-3.73%)
Oct 09, 2018
2.652
2.652
2.608
2.608
41,131
-0.04(-1.56%)
Oct 08, 2018
2.582
2.650
2.582
2.650
7,348
+0.07(+2.63%)
Oct 05, 2018
2.679
2.679
2.582
2.582
37,325
-0.10(-3.60%)
Oct 04, 2018
2.643
2.679
2.640
2.678
23,573
+0.03(+1.30%)
Oct 03, 2018
2.608
2.643
2.582
2.643
32,770
+0.04(+1.36%)
Oct 02, 2018
2.590
2.608
2.529
2.608
45,870
+0.04(+1.72%)
Oct 01, 2018
2.608
2.608
2.564
2.564
23,956
-0.04(-1.70%)
Sep 28, 2018
2.608
2.679
2.564
2.608
91,843
+0.00(+0.00%)
Sep 27, 2018
2.564
2.608
2.564
2.608
53,588
+0.04(+1.72%)
Sep 26, 2018
2.476
2.564
2.476
2.564
67,588
+0.13(+5.45%)
Sep 25, 2018
2.476
2.476
2.431
2.431
28,084
-0.04(-1.79%)
Sep 24, 2018
2.476
2.476
2.431
2.476
21,509
+0.00(+0.00%)
Sep 21, 2018
2.387
2.476
2.387
2.476
74,990
+0.09(+3.70%)
Sep 20, 2018
2.431
2.476
2.387
2.387
175,062
-0.04(-1.82%)
Sep 19, 2018
2.476
2.520
2.431
2.431
39,290
-0.04(-1.79%)
Sep 18, 2018
2.520
2.520
2.431
2.476
4,465
+0.00(+0.00%)
Sep 17, 2018
2.520
2.564
2.431
2.476
46,815
+0.04(+1.82%)
Sep 14, 2018
2.476
2.564
2.431
2.431
29,521
-0.04(-1.79%)
Sep 13, 2018
2.431
2.559
2.431
2.476
35,928
+0.04(+1.82%)
Sep 12, 2018
2.387
2.471
2.387
2.431
31,182
+0.04(+1.85%)
Sep 11, 2018
2.476
2.476
2.387
2.387
17,287
-0.09(-3.57%)
Sep 10, 2018
2.476
2.476
2.387
2.476
51,558
+0.00(+0.00%)
Sep 07, 2018
2.476
2.520
2.431
2.476
13,686
+0.00(+0.00%)
Sep 06, 2018
2.431
2.520
2.343
2.476
74,518
+0.04(+1.82%)
Sep 05, 2018
2.564
2.564
2.431
2.431
31,229
-0.09(-3.51%)
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
.