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 (%)
Apr 30, 2021
7.027
7.027
6.851
6.880
51,715
-0.16(-2.22%)
Apr 29, 2021
7.202
7.309
6.812
7.036
42,121
+0.21(+3.14%)
Apr 28, 2021
6.929
6.968
6.773
6.822
13,399
-0.10(-1.41%)
Apr 27, 2021
6.910
6.997
6.866
6.919
114,739
-0.03(-0.42%)
Apr 26, 2021
6.968
7.153
6.880
6.949
34,495
+0.00(+0.00%)
Apr 23, 2021
6.939
7.124
6.822
6.949
97,684
+0.00(+0.00%)
Apr 22, 2021
7.114
7.144
6.851
6.949
54,218
-0.13(-1.79%)
Apr 21, 2021
6.793
7.314
6.793
7.075
107,997
+0.16(+2.25%)
Apr 20, 2021
7.212
7.242
6.890
6.919
49,442
-0.32(-4.44%)
Apr 19, 2021
7.436
7.439
7.192
7.241
45,785
-0.12(-1.59%)
Apr 16, 2021
7.641
7.894
7.290
7.358
454,562
-0.25(-3.33%)
Apr 15, 2021
7.163
7.631
6.880
7.611
277,161
+0.47(+6.55%)
Apr 14, 2021
6.968
7.144
6.705
7.144
94,711
+0.19(+2.81%)
Apr 13, 2021
6.344
6.958
6.344
6.949
447,586
+0.61(+9.69%)
Apr 12, 2021
6.179
6.364
5.916
6.335
210,339
+0.07(+1.09%)
Apr 09, 2021
6.257
6.354
6.140
6.266
68,133
+0.01(+0.16%)
Apr 08, 2021
6.315
6.315
6.227
6.257
9,039
-0.04(-0.62%)
Apr 07, 2021
6.218
6.296
6.218
6.296
14,058
+0.01(+0.16%)
Apr 06, 2021
6.247
6.337
6.213
6.286
41,539
+0.00(+0.00%)
Apr 05, 2021
6.296
6.296
6.091
6.286
100,637
-0.01(-0.15%)
Apr 01, 2021
6.257
6.403
6.257
6.296
72,545
-0.01(-0.15%)
Mar 31, 2021
6.305
6.403
6.266
6.305
117,415
+0.01(+0.15%)
Mar 30, 2021
6.393
6.461
6.266
6.296
58,801
-0.12(-1.82%)
Mar 29, 2021
6.266
6.442
6.266
6.413
50,911
+0.03(+0.46%)
Mar 26, 2021
6.481
6.484
6.344
6.383
35,708
+0.04(+0.61%)
Mar 25, 2021
6.286
6.452
6.286
6.344
129,918
-0.01(-0.15%)
Mar 24, 2021
6.715
6.822
6.325
6.354
45,110
-0.39(-5.78%)
Mar 23, 2021
6.598
6.929
6.598
6.744
176,920
+0.07(+1.02%)
Mar 22, 2021
6.988
7.007
6.676
6.676
132,804
-0.24(-3.52%)
Mar 19, 2021
7.114
7.212
6.841
6.919
68,543
-0.17(-2.34%)
Mar 18, 2021
7.260
7.280
6.968
7.085
217,058
-0.18(-2.42%)
Mar 17, 2021
7.358
7.387
7.212
7.260
56,633
-0.18(-2.36%)
Mar 16, 2021
7.621
7.835
7.377
7.436
39,960
-0.19(-2.43%)
Mar 15, 2021
7.173
7.621
7.134
7.621
81,711
+0.36(+4.97%)
Mar 12, 2021
7.270
7.426
7.192
7.260
122,516
-0.09(-1.19%)
Mar 11, 2021
7.260
7.475
7.260
7.348
49,666
+0.18(+2.45%)
Mar 10, 2021
7.280
7.426
7.095
7.173
58,033
-0.16(-2.13%)
Mar 09, 2021
7.251
7.392
7.134
7.329
49,995
+0.01(+0.13%)
Mar 08, 2021
7.348
7.558
7.139
7.319
60,518
+0.01(+0.13%)
Mar 05, 2021
7.377
7.377
6.949
7.309
36,426
-0.09(-1.19%)
Mar 04, 2021
7.738
7.748
7.348
7.397
57,898
-0.38(-4.89%)
Mar 03, 2021
7.611
7.826
7.572
7.777
65,847
+0.17(+2.18%)
Mar 02, 2021
7.270
7.660
7.270
7.611
63,909
+0.34(+4.69%)
Mar 01, 2021
7.309
7.407
7.192
7.270
90,096
+0.00(+0.00%)
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%)
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
.