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 29, 2019
1.613
1.613
1.594
1.603
9,275
-0.01(-0.50%)
Nov 27, 2019
1.575
1.613
1.575
1.611
11,699
+0.01(+0.50%)
Nov 26, 2019
1.546
1.618
1.546
1.603
47,189
+0.02(+1.20%)
Nov 25, 2019
1.518
1.584
1.518
1.584
17,474
+0.05(+3.09%)
Nov 22, 2019
1.518
1.556
1.499
1.537
39,630
+0.05(+3.18%)
Nov 21, 2019
1.556
1.584
1.490
1.490
41,897
-0.07(-4.27%)
Nov 20, 2019
1.565
1.613
1.556
1.556
19,203
-0.05(-2.96%)
Nov 19, 2019
1.575
1.641
1.568
1.603
84,843
+0.03(+1.81%)
Nov 18, 2019
1.613
1.613
1.499
1.575
57,691
-0.02(-1.19%)
Nov 15, 2019
1.651
1.651
1.584
1.594
35,414
-0.05(-2.89%)
Nov 14, 2019
1.613
1.651
1.584
1.641
40,276
+0.05(+2.98%)
Nov 13, 2019
1.594
1.632
1.584
1.594
32,731
-0.01(-0.59%)
Nov 12, 2019
1.594
1.613
1.594
1.603
34,672
-0.00(-0.29%)
Nov 11, 2019
1.651
1.670
1.594
1.608
34,437
-0.06(-3.69%)
Nov 08, 2019
1.727
1.752
1.603
1.670
96,020
-0.06(-3.30%)
Nov 07, 2019
1.755
1.765
1.727
1.727
11,137
-0.01(-0.55%)
Nov 06, 2019
1.736
1.746
1.708
1.736
8,826
+0.01(+0.55%)
Nov 05, 2019
1.698
1.727
1.680
1.727
16,198
+0.05(+2.82%)
Nov 04, 2019
1.622
1.689
1.622
1.679
16,485
+0.05(+2.91%)
Nov 01, 2019
1.670
1.708
1.584
1.632
36,574
+0.01(+0.58%)
Oct 31, 2019
1.641
1.670
1.594
1.622
22,596
-0.01(-0.58%)
Oct 30, 2019
1.622
1.670
1.603
1.632
21,368
+0.03(+1.77%)
Oct 29, 2019
1.613
1.670
1.603
1.603
36,546
+0.00(+0.00%)
Oct 28, 2019
1.603
1.652
1.603
1.603
45,867
-0.01(-0.59%)
Oct 25, 2019
1.641
1.689
1.584
1.613
36,258
-0.02(-1.16%)
Oct 24, 2019
1.641
1.708
1.622
1.632
6,553
-0.01(-0.58%)
Oct 23, 2019
1.660
1.708
1.641
1.641
14,883
-0.02(-1.14%)
Oct 22, 2019
1.746
1.746
1.660
1.660
22,608
-0.07(-3.85%)
Oct 21, 2019
1.689
1.755
1.689
1.727
9,374
+0.05(+2.82%)
Oct 18, 2019
1.689
1.698
1.641
1.679
32,885
-0.01(-0.56%)
Oct 17, 2019
1.698
1.717
1.689
1.689
3,731
-0.01(-0.56%)
Oct 16, 2019
1.727
1.727
1.670
1.698
7,888
-0.03(-1.65%)
Oct 15, 2019
1.746
1.807
1.717
1.727
5,517
-0.04(-2.15%)
Oct 14, 2019
1.736
1.793
1.736
1.765
3,023
+0.01(+0.54%)
Oct 11, 2019
1.698
1.793
1.698
1.755
18,234
+0.05(+2.78%)
Oct 10, 2019
1.717
1.727
1.698
1.708
17,520
-0.02(-1.09%)
Oct 09, 2019
1.698
1.731
1.689
1.727
25,258
+0.02(+1.10%)
Oct 08, 2019
1.727
1.727
1.689
1.708
5,452
+0.00(+0.00%)
Oct 07, 2019
1.689
1.736
1.681
1.708
16,796
+0.03(+1.68%)
Oct 04, 2019
1.623
1.680
1.586
1.680
29,200
+0.05(+2.87%)
Oct 03, 2019
1.708
1.708
1.591
1.633
67,158
-0.07(-3.87%)
Oct 02, 2019
1.755
1.755
1.698
1.698
33,325
-0.08(-4.23%)
Oct 01, 2019
1.755
1.802
1.755
1.773
3,540
+0.01(+0.53%)
Sep 30, 2019
1.764
1.783
1.689
1.764
46,760
-0.01(-0.53%)
Sep 27, 2019
1.717
1.802
1.717
1.773
7,566
+0.02(+1.07%)
Sep 26, 2019
1.802
1.871
1.736
1.755
16,892
-0.07(-3.61%)
Sep 25, 2019
1.830
1.886
1.811
1.820
11,364
-0.01(-0.51%)
Sep 24, 2019
1.867
1.877
1.811
1.830
58,677
-0.07(-3.47%)
Sep 23, 2019
1.802
1.914
1.783
1.895
11,135
+0.08(+4.12%)
Sep 20, 2019
1.792
1.839
1.755
1.820
79,289
+0.01(+0.52%)
Sep 19, 2019
1.811
1.844
1.745
1.811
30,361
+0.01(+0.52%)
Sep 18, 2019
1.867
1.886
1.802
1.802
19,205
-0.08(-4.48%)
Sep 17, 2019
1.839
1.905
1.783
1.886
22,631
+0.01(+0.50%)
Sep 16, 2019
1.933
1.953
1.698
1.877
99,697
-0.06(-2.91%)
Sep 13, 2019
1.895
2.027
1.895
1.933
92,291
+0.08(+4.04%)
Sep 12, 2019
1.839
1.886
1.811
1.858
21,817
+0.01(+0.51%)
Sep 11, 2019
1.877
1.886
1.839
1.849
20,533
+0.01(+0.51%)
Sep 10, 2019
1.755
1.886
1.737
1.839
34,553
+0.05(+2.62%)
Sep 09, 2019
1.867
1.877
1.773
1.792
45,158
-0.06(-3.05%)
Sep 06, 2019
1.820
1.877
1.802
1.849
24,085
+0.02(+1.03%)
Sep 05, 2019
1.830
1.830
1.792
1.830
19,486
+0.00(+0.00%)
Sep 04, 2019
1.792
1.849
1.783
1.830
37,636
+0.05(+2.63%)
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
.