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 (%)
Feb 26, 2021
7.153
7.309
6.880
7.270
28,217
+0.05(+0.67%)
Feb 25, 2021
7.446
7.659
7.114
7.222
77,977
-0.23(-3.14%)
Feb 24, 2021
7.358
7.680
7.358
7.455
126,616
+0.10(+1.32%)
Feb 23, 2021
7.494
7.494
6.475
7.358
61,547
-0.02(-0.26%)
Feb 22, 2021
6.871
7.524
6.871
7.377
207,563
+0.58(+8.61%)
Feb 19, 2021
6.661
6.841
6.661
6.793
66,799
+0.17(+2.50%)
Feb 18, 2021
6.715
6.773
6.510
6.627
40,315
-0.15(-2.16%)
Feb 17, 2021
6.734
6.822
6.647
6.773
28,328
+0.01(+0.14%)
Feb 16, 2021
6.393
6.822
6.393
6.763
39,004
+0.33(+5.15%)
Feb 12, 2021
6.539
6.754
6.344
6.432
28,628
-0.20(-3.08%)
Feb 11, 2021
6.812
6.871
6.530
6.637
60,728
-0.09(-1.30%)
Feb 10, 2021
6.335
6.754
6.335
6.724
96,891
+0.44(+6.98%)
Feb 09, 2021
6.403
6.578
6.286
6.286
39,347
-0.15(-2.27%)
Feb 08, 2021
6.383
6.530
6.344
6.432
79,378
+0.09(+1.38%)
Feb 05, 2021
6.442
6.481
6.296
6.344
23,292
+0.03(+0.46%)
Feb 04, 2021
6.266
6.432
6.188
6.315
102,160
+0.03(+0.47%)
Feb 03, 2021
6.120
6.335
6.120
6.286
42,571
+0.17(+2.71%)
Feb 02, 2021
5.935
6.179
5.935
6.120
25,941
+0.32(+5.55%)
Feb 01, 2021
5.974
6.023
5.778
5.799
42,750
-0.17(-2.78%)
Jan 29, 2021
5.877
5.964
5.711
5.964
12,107
+0.15(+2.51%)
Jan 28, 2021
5.877
5.927
5.730
5.818
16,033
-0.02(-0.33%)
Jan 27, 2021
6.072
6.072
5.711
5.838
64,596
-0.23(-3.85%)
Jan 26, 2021
6.169
6.227
5.984
6.072
24,521
-0.08(-1.27%)
Jan 25, 2021
6.130
6.188
6.003
6.149
16,277
+0.05(+0.80%)
Jan 22, 2021
5.906
6.130
5.886
6.101
15,288
+0.05(+0.81%)
Jan 21, 2021
5.955
6.149
5.802
6.052
57,851
+0.09(+1.47%)
Jan 20, 2021
6.257
6.257
5.964
5.964
46,686
-0.14(-2.24%)
Jan 19, 2021
5.847
6.120
5.818
6.101
27,629
+0.20(+3.47%)
Jan 15, 2021
5.838
5.984
5.799
5.896
22,676
+0.00(+0.00%)
Jan 14, 2021
5.896
6.107
5.701
5.896
21,008
+0.00(+0.00%)
Jan 13, 2021
6.072
6.111
5.828
5.896
20,365
-0.19(-3.04%)
Jan 12, 2021
6.062
6.140
6.018
6.081
7,457
+0.03(+0.48%)
Jan 11, 2021
5.984
6.175
5.906
6.052
37,979
-0.02(-0.32%)
Jan 08, 2021
5.867
6.276
5.789
6.072
50,484
-0.18(-2.81%)
Jan 07, 2021
6.305
6.344
6.218
6.247
25,344
+0.01(+0.16%)
Jan 06, 2021
5.945
6.286
5.945
6.237
42,520
+0.30(+4.98%)
Jan 05, 2021
6.354
6.383
5.867
5.941
157,051
-0.39(-6.21%)
Jan 04, 2021
6.188
6.364
6.159
6.335
124,930
+0.22(+3.67%)
Dec 31, 2020
6.111
6.111
6.111
47,741
-0.04(-0.63%)
Dec 30, 2020
5.808
6.257
5.750
6.149
47,741
+0.31(+5.34%)
Dec 29, 2020
5.613
5.838
5.584
5.838
35,557
+0.22(+3.99%)
Dec 28, 2020
5.867
5.974
5.613
5.613
34,251
-0.28(-4.79%)
Dec 24, 2020
5.750
5.945
5.750
5.896
19,906
+0.11(+1.85%)
Dec 23, 2020
5.652
5.857
5.652
5.789
87,441
+0.14(+2.41%)
Dec 22, 2020
5.643
5.682
5.576
5.652
130,432
+0.08(+1.40%)
Dec 21, 2020
5.594
5.604
5.422
5.574
43,466
+0.01(+0.18%)
Dec 18, 2020
5.623
5.691
5.448
5.565
102,097
-0.10(-1.72%)
Dec 17, 2020
5.847
5.853
5.604
5.662
60,619
-0.13(-2.19%)
Dec 16, 2020
5.838
5.838
5.594
5.789
28,775
+0.01(+0.17%)
Dec 15, 2020
5.643
5.799
5.492
5.779
45,924
+0.14(+2.42%)
Dec 14, 2020
6.335
6.481
5.563
5.643
125,544
-0.64(-10.23%)
Dec 11, 2020
5.974
6.296
5.974
6.286
139,754
+0.37(+6.26%)
Dec 10, 2020
5.750
6.169
5.594
5.916
156,491
+0.17(+2.88%)
Dec 09, 2020
5.448
5.750
5.360
5.750
134,821
+0.29(+5.36%)
Dec 08, 2020
5.428
5.536
5.263
5.458
80,441
-0.02(-0.36%)
Dec 07, 2020
5.497
5.555
5.341
5.477
94,971
+0.19(+3.50%)
Dec 04, 2020
5.116
5.643
4.892
5.292
210,555
+0.20(+4.02%)
Dec 03, 2020
4.678
5.165
4.619
5.087
183,448
+0.41(+8.75%)
Dec 02, 2020
4.629
4.697
4.619
4.678
38,676
+0.03(+0.63%)
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
.