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 28, 2022
8.234
8.430
8.155
8.204
13,860
-0.11(-1.30%)
Feb 25, 2022
7.958
8.362
8.098
8.313
14,712
+0.18(+2.18%)
Feb 24, 2022
8.135
8.352
8.076
8.135
46,095
-0.12(-1.43%)
Feb 23, 2022
8.470
8.471
8.175
8.254
13,376
-0.25(-2.90%)
Feb 22, 2022
8.263
8.579
8.234
8.500
22,675
+0.10(+1.17%)
Feb 18, 2022
8.401
0
-0.36(-4.16%)
Feb 17, 2022
8.599
8.865
8.599
8.766
8,670
-0.11(-1.22%)
Feb 16, 2022
8.845
8.954
8.680
8.875
7,336
+0.20(+2.27%)
Feb 15, 2022
8.421
8.904
8.392
8.678
16,906
+0.28(+3.29%)
Feb 14, 2022
9.190
9.190
8.352
8.401
44,868
-0.73(-7.99%)
Feb 11, 2022
8.875
9.190
8.875
9.131
31,951
+0.26(+2.89%)
Feb 10, 2022
8.766
9.023
8.678
8.875
50,520
+0.01(+0.11%)
Feb 09, 2022
8.135
8.899
8.135
8.865
59,195
+0.98(+12.38%)
Feb 08, 2022
7.839
7.923
7.839
7.889
30,187
+0.03(+0.38%)
Feb 07, 2022
7.997
7.997
7.714
7.859
29,230
-0.14(-1.73%)
Feb 04, 2022
7.741
8.066
7.711
7.997
13,567
+0.17(+2.14%)
Feb 03, 2022
8.184
7.721
7.830
13,088
-0.29(-3.52%)
Feb 02, 2022
8.076
8.194
7.899
8.115
21,525
+0.12(+1.48%)
Feb 01, 2022
8.175
8.184
7.977
7.997
18,351
-0.08(-0.98%)
Jan 31, 2022
7.879
8.234
8.076
46,259
+0.23(+2.89%)
Jan 28, 2022
7.642
7.765
7.514
7.849
24,645
+0.13(+1.66%)
Jan 27, 2022
7.760
7.869
7.662
7.721
6,621
+0.00(+0.00%)
Jan 26, 2022
7.691
7.859
7.553
7.721
18,817
+0.10(+1.29%)
Jan 25, 2022
7.553
7.859
7.463
7.622
27,278
+0.04(+0.52%)
Jan 24, 2022
7.652
7.663
7.356
7.583
63,962
-0.23(-2.90%)
Jan 21, 2022
7.642
7.858
7.593
7.810
34,236
+0.04(+0.51%)
Jan 20, 2022
7.938
7.938
7.632
7.770
37,996
-0.07(-0.88%)
Jan 19, 2022
7.691
7.990
7.573
7.839
61,279
+0.00(+0.00%)
Jan 18, 2022
7.800
7.969
7.770
7.839
32,944
-0.22(-2.69%)
Jan 14, 2022
8.056
0
-0.07(-0.85%)
Jan 13, 2022
8.046
8.244
7.987
8.125
12,184
+0.16(+1.98%)
Jan 12, 2022
7.928
8.056
7.844
7.968
52,166
-0.01(-0.12%)
Jan 11, 2022
8.106
8.194
7.918
7.977
52,725
-0.14(-1.70%)
Jan 10, 2022
7.603
8.155
7.593
8.115
16,250
-0.05(-0.60%)
Jan 07, 2022
8.184
8.224
8.036
8.165
23,400
-0.01(-0.12%)
Jan 06, 2022
8.135
8.175
7.716
8.175
33,745
+0.13(+1.59%)
Jan 05, 2022
8.155
8.332
7.969
8.046
17,607
+0.01(+0.12%)
Jan 04, 2022
8.017
8.322
7.889
8.037
20,527
+0.04(+0.49%)
Jan 03, 2022
8.115
8.225
7.637
7.997
69,289
-0.20(-2.41%)
Dec 31, 2021
8.254
8.254
7.997
8.194
30,728
+0.16(+1.96%)
Dec 30, 2021
7.889
8.165
7.869
8.037
26,312
+0.19(+2.39%)
Dec 29, 2021
8.037
8.076
7.770
7.849
25,085
-0.19(-2.33%)
Dec 28, 2021
7.977
8.096
7.918
8.037
22,672
+0.25(+3.16%)
Dec 27, 2021
7.800
7.968
7.741
7.790
30,217
-0.01(-0.13%)
Dec 23, 2021
7.356
7.820
7.356
7.800
35,888
+0.42(+5.75%)
Dec 22, 2021
7.465
7.622
7.287
7.376
45,936
-0.10(-1.32%)
Dec 21, 2021
7.307
7.800
7.208
7.475
140,338
+0.25(+3.41%)
Dec 20, 2021
7.179
7.494
7.151
7.228
135,546
-0.08(-1.08%)
Dec 17, 2021
7.386
7.790
7.149
7.307
178,130
-0.04(-0.54%)
Dec 16, 2021
7.642
8.106
7.267
7.346
160,337
-0.28(-3.62%)
Dec 15, 2021
7.751
8.037
7.613
7.622
178,472
-0.24(-3.01%)
Dec 14, 2021
7.632
8.037
7.632
7.859
54,436
+0.22(+2.84%)
Dec 13, 2021
7.849
8.106
7.465
7.642
130,859
-0.34(-4.20%)
Dec 10, 2021
7.632
7.997
7.632
7.977
57,787
+0.34(+4.39%)
Dec 09, 2021
8.046
8.115
7.593
7.642
59,480
-0.40(-5.02%)
Dec 08, 2021
7.839
8.063
7.800
8.046
29,568
+0.24(+3.03%)
Dec 07, 2021
8.046
8.115
7.553
7.810
38,808
-0.09(-1.12%)
Dec 06, 2021
8.303
8.332
7.514
7.899
150,433
-0.43(-5.21%)
Dec 03, 2021
8.470
8.549
8.214
8.332
21,107
-0.19(-2.20%)
Dec 02, 2021
8.273
8.638
8.165
8.520
30,475
+0.19(+2.25%)
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
.