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 (%)
Mar 31, 2016
5.856
6.110
5.834
5.849
59,460
+0.00(+0.00%)
Mar 30, 2016
5.791
5.907
5.754
5.849
31,294
+0.08(+1.38%)
Mar 29, 2016
5.733
5.863
5.667
5.769
77,382
+0.01(+0.25%)
Mar 28, 2016
5.559
5.783
5.512
5.754
62,315
+0.20(+3.66%)
Mar 24, 2016
5.436
5.551
5.551
5.551
109,833
-0.01(-0.26%)
Mar 23, 2016
5.573
5.609
5.370
5.566
70,978
+0.01(+0.13%)
Mar 22, 2016
5.617
5.617
5.479
5.559
197,121
-0.05(-0.90%)
Mar 21, 2016
5.305
5.638
5.305
5.609
74,671
+0.34(+6.47%)
Mar 18, 2016
5.305
5.399
5.269
5.269
107,647
-0.07(-1.22%)
Mar 17, 2016
5.131
5.381
5.131
5.334
71,594
+0.20(+3.95%)
Mar 16, 2016
5.363
5.385
5.131
5.131
69,912
-0.28(-5.09%)
Mar 15, 2016
5.537
5.537
5.356
5.407
33,337
-0.14(-2.61%)
Mar 14, 2016
5.305
5.580
5.294
5.551
90,050
+0.20(+3.65%)
Mar 11, 2016
5.349
5.436
5.327
5.356
134,395
+0.16(+3.07%)
Mar 10, 2016
5.320
5.341
5.196
5.196
156,168
-0.09(-1.65%)
Mar 09, 2016
5.320
5.327
5.193
5.283
147,012
+0.03(+0.55%)
Mar 08, 2016
5.341
5.363
5.240
5.254
81,786
-0.09(-1.76%)
Mar 07, 2016
5.327
5.421
5.291
5.349
89,697
-0.01(-0.27%)
Mar 04, 2016
5.073
5.428
5.073
5.363
143,332
+0.33(+6.47%)
Mar 03, 2016
5.146
5.146
5.037
5.037
88,538
-0.14(-2.66%)
Mar 02, 2016
5.073
5.196
5.037
5.175
83,589
+0.13(+2.59%)
Mar 01, 2016
5.073
5.146
5.001
5.044
83,565
+0.07(+1.46%)
Feb 29, 2016
5.059
5.109
4.972
4.972
78,681
-0.02(-0.44%)
Feb 26, 2016
5.073
5.146
4.834
4.993
51,926
-0.08(-1.57%)
Feb 25, 2016
4.957
5.073
4.914
5.073
34,484
+0.14(+2.94%)
Feb 24, 2016
4.827
5.048
4.740
4.928
38,894
+0.04(+0.74%)
Feb 23, 2016
5.008
5.037
4.885
4.892
15,463
-0.14(-2.74%)
Feb 22, 2016
4.856
5.066
4.827
5.030
57,389
+0.24(+4.99%)
Feb 19, 2016
4.747
4.960
4.722
4.791
48,449
-0.02(-0.45%)
Feb 18, 2016
5.044
5.044
4.798
4.812
77,636
-0.20(-3.91%)
Feb 17, 2016
4.834
5.077
4.588
5.008
70,580
+0.41(+8.99%)
Feb 16, 2016
4.914
4.914
4.182
4.595
488,769
+0.48(+11.62%)
Feb 12, 2016
4.189
4.117
4.117
4.117
157,712
-0.04(-0.87%)
Feb 11, 2016
4.283
4.363
4.059
4.153
123,138
-0.24(-5.45%)
Feb 10, 2016
4.638
4.638
4.377
4.392
126,465
-0.22(-4.72%)
Feb 09, 2016
4.921
5.051
4.595
4.609
105,719
-0.35(-7.02%)
Feb 08, 2016
5.196
5.247
4.834
4.957
139,886
-0.38(-7.07%)
Feb 05, 2016
5.363
5.530
5.320
5.334
38,339
-0.03(-0.54%)
Feb 04, 2016
5.450
5.729
5.233
5.363
78,387
-0.07(-1.20%)
Feb 03, 2016
5.580
5.744
5.204
5.428
81,153
-0.15(-2.73%)
Feb 02, 2016
5.849
5.928
5.580
5.580
80,055
-0.31(-5.29%)
Feb 01, 2016
5.907
5.946
5.769
5.892
82,572
-0.08(-1.33%)
Jan 29, 2016
5.602
6.023
5.602
5.972
73,256
+0.43(+7.85%)
Jan 28, 2016
5.465
5.573
5.258
5.537
50,316
+0.13(+2.41%)
Jan 27, 2016
5.312
5.588
5.241
5.407
46,350
+0.11(+2.05%)
Jan 26, 2016
5.356
5.386
5.232
5.298
49,469
-0.01(-0.14%)
Jan 25, 2016
5.269
5.486
5.147
5.305
38,798
+0.05(+0.97%)
Jan 22, 2016
5.167
5.392
5.167
5.254
79,497
+0.15(+2.98%)
Jan 21, 2016
5.095
5.269
4.993
5.102
75,889
+0.00(+0.00%)
Jan 20, 2016
5.030
5.160
4.830
5.102
164,851
-0.20(-3.69%)
Jan 19, 2016
5.233
5.522
5.171
5.298
82,620
+0.15(+2.96%)
Jan 15, 2016
5.218
5.146
5.146
5.146
112,316
-0.17(-3.27%)
Jan 14, 2016
5.494
5.591
5.001
5.320
139,980
-0.18(-3.29%)
Jan 13, 2016
6.008
6.196
5.436
5.501
106,275
-0.37(-6.30%)
Jan 12, 2016
5.998
6.105
5.842
5.870
66,099
-0.06(-1.08%)
Jan 11, 2016
5.927
6.094
5.885
5.934
67,167
+0.00(+0.00%)
Jan 08, 2016
6.055
6.318
5.934
5.934
49,870
-0.10(-1.65%)
Jan 07, 2016
6.091
6.229
6.034
6.034
78,700
-0.11(-1.74%)
Jan 06, 2016
6.190
6.347
6.119
6.140
41,736
-0.14(-2.26%)
Jan 05, 2016
6.389
6.389
6.276
6.283
49,544
+0.00(+0.00%)
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
.