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, 2020
4.561
4.580
4.383
4.512
27,020
-0.10(-2.11%)
Nov 27, 2020
4.649
4.649
4.553
4.610
30,167
-0.03(-0.63%)
Nov 25, 2020
4.610
4.649
4.503
4.639
26,473
+0.03(+0.63%)
Nov 24, 2020
4.532
4.619
4.502
4.610
59,895
+0.06(+1.28%)
Nov 23, 2020
4.386
4.571
4.337
4.551
53,126
+0.13(+2.86%)
Nov 20, 2020
4.337
4.434
4.327
4.425
30,988
+0.09(+2.02%)
Nov 19, 2020
4.269
4.347
4.191
4.337
36,657
+0.04(+0.91%)
Nov 18, 2020
4.161
4.308
4.137
4.298
118,022
+0.11(+2.56%)
Nov 17, 2020
4.054
4.191
4.054
4.191
55,165
+0.11(+2.63%)
Nov 16, 2020
4.025
4.161
3.996
4.083
63,636
+0.05(+1.21%)
Nov 13, 2020
3.791
4.035
3.791
4.035
15,391
+0.26(+6.98%)
Nov 12, 2020
3.927
3.927
3.655
3.772
82,208
-0.13(-3.25%)
Nov 11, 2020
3.947
3.971
3.772
3.898
53,917
+0.00(+0.00%)
Nov 10, 2020
3.966
4.064
3.898
3.898
56,808
-0.12(-2.91%)
Nov 09, 2020
4.074
4.093
3.976
4.015
59,302
+0.06(+1.48%)
Nov 06, 2020
3.947
4.001
3.908
3.957
19,393
+0.06(+1.50%)
Nov 05, 2020
3.918
3.966
3.840
3.898
18,970
+0.01(+0.25%)
Nov 04, 2020
4.083
4.083
3.889
3.889
10,161
-0.15(-3.62%)
Nov 03, 2020
3.996
4.093
3.969
4.035
26,632
+0.12(+2.99%)
Nov 02, 2020
3.840
3.947
3.772
3.918
30,849
+0.08(+2.03%)
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%)
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
.