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 (%)
Feb 29, 2012
8.227
8.271
7.994
7.994
75,168
-0.22(-2.69%)
Feb 28, 2012
8.202
8.221
8.126
8.214
120,064
+0.01(+0.15%)
Feb 27, 2012
8.233
8.271
8.145
8.202
114,897
-0.11(-1.37%)
Feb 24, 2012
8.290
8.341
8.145
8.315
212,598
+0.00(+0.00%)
Feb 23, 2012
8.183
8.366
8.094
8.315
170,325
+0.13(+1.54%)
Feb 22, 2012
8.120
8.353
7.886
8.189
135,871
+0.10(+1.25%)
Feb 21, 2012
8.372
8.423
7.994
8.088
125,128
-0.30(-3.54%)
Feb 17, 2012
8.580
8.580
8.359
8.385
100,547
-0.16(-1.85%)
Feb 16, 2012
8.587
8.725
8.517
8.542
174,365
+0.04(+0.52%)
Feb 15, 2012
8.713
8.751
8.486
8.498
97,479
-0.15(-1.75%)
Feb 14, 2012
8.725
8.927
8.612
8.650
53,959
-0.14(-1.58%)
Feb 13, 2012
8.896
8.908
8.760
8.788
62,285
-0.01(-0.14%)
Feb 10, 2012
8.833
8.908
8.770
8.801
54,577
-0.13(-1.48%)
Feb 09, 2012
8.921
9.047
8.820
8.934
92,407
+0.04(+0.50%)
Feb 08, 2012
8.946
9.060
8.814
8.889
474,346
-0.06(-0.63%)
Feb 07, 2012
8.454
8.959
8.410
8.946
535,302
+0.50(+5.90%)
Feb 06, 2012
8.536
8.555
8.328
8.448
93,816
-0.15(-1.76%)
Feb 03, 2012
8.454
8.814
8.359
8.599
177,909
+0.17(+2.02%)
Feb 02, 2012
8.454
8.473
8.366
8.429
74,532
-0.03(-0.30%)
Feb 01, 2012
8.397
8.473
8.296
8.454
245,332
+0.09(+1.13%)
Jan 31, 2012
8.460
8.460
8.183
8.359
216,579
-0.04(-0.53%)
Jan 30, 2012
8.353
8.439
8.296
8.404
50,725
-0.03(-0.37%)
Jan 27, 2012
8.353
8.435
8.353
8.435
210,986
+0.03(+0.30%)
Jan 26, 2012
8.378
8.454
8.183
8.410
153,267
+0.04(+0.45%)
Jan 25, 2012
8.240
8.423
8.240
8.372
61,080
+0.08(+0.91%)
Jan 24, 2012
8.259
8.325
8.139
8.296
51,562
-0.03(-0.30%)
Jan 23, 2012
8.315
8.347
8.101
8.322
125,378
-0.03(-0.30%)
Jan 20, 2012
8.366
8.423
8.284
8.347
653,396
-0.04(-0.53%)
Jan 19, 2012
8.397
8.423
8.259
8.391
116,786
+0.03(+0.38%)
Jan 18, 2012
8.296
8.555
8.296
8.359
154,595
+0.02(+0.23%)
Jan 17, 2012
8.454
8.599
8.271
8.341
191,731
-0.04(-0.53%)
Jan 13, 2012
8.366
8.763
8.227
8.385
388,902
-0.10(-1.19%)
Jan 12, 2012
8.132
8.517
8.044
8.486
176,168
+0.40(+5.00%)
Jan 11, 2012
8.094
8.094
8.012
8.082
242,295
+0.01(+0.16%)
Jan 10, 2012
8.113
8.113
8.012
8.069
164,999
+0.06(+0.71%)
Jan 09, 2012
8.012
8.044
7.867
8.012
157,515
+0.04(+0.55%)
Jan 06, 2012
7.912
8.069
7.912
7.968
177,165
+0.08(+1.04%)
Jan 05, 2012
7.874
7.886
7.855
7.886
144,443
-0.03(-0.40%)
Jan 04, 2012
7.830
7.987
7.830
7.918
75,395
+0.04(+0.48%)
Dec 30, 2011
7.949
8.177
7.792
7.880
148,417
-0.11(-1.42%)
Dec 29, 2011
7.798
8.006
7.798
7.994
38,243
+0.21(+2.67%)
Dec 28, 2011
8.158
8.353
7.729
7.785
136,192
-0.33(-4.04%)
Dec 27, 2011
8.214
8.246
8.109
8.113
67,877
-0.09(-1.15%)
Dec 23, 2011
8.057
8.334
7.949
8.208
96,341
+0.11(+1.32%)
Dec 21, 2011
8.019
8.101
7.886
8.101
94,697
+0.08(+0.94%)
Dec 20, 2011
7.956
8.107
7.773
8.025
207,134
+0.08(+0.95%)
Dec 19, 2011
8.000
8.063
7.583
7.949
156,456
-0.05(-0.63%)
Dec 16, 2011
8.038
8.038
7.804
8.000
2,200,774
+0.02(+0.24%)
Dec 15, 2011
7.987
8.012
7.659
7.981
122,319
+0.09(+1.20%)
Dec 14, 2011
7.905
8.044
7.823
7.886
208,016
-0.01(-0.08%)
Dec 13, 2011
7.817
8.132
7.760
7.893
258,659
+0.16(+2.12%)
Dec 12, 2011
7.571
7.836
7.571
7.729
153,893
+0.13(+1.66%)
Dec 09, 2011
7.602
7.640
7.571
7.602
237,963
-0.01(-0.08%)
Dec 08, 2011
7.773
7.773
7.432
7.609
222,558
-0.17(-2.19%)
Dec 07, 2011
7.798
7.975
7.773
7.779
71,399
-0.16(-2.07%)
Dec 06, 2011
7.937
8.050
7.817
7.943
145,317
+0.00(+0.00%)
Dec 05, 2011
8.107
8.132
7.766
7.943
164,104
-0.07(-0.87%)
Dec 02, 2011
7.855
8.057
7.823
8.012
345,672
+0.04(+0.55%)
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
.