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 (%)
May 31, 2018
2.716
2.716
2.673
2.673
38,287
-0.04(-1.59%)
May 30, 2018
2.716
2.760
2.673
2.716
40,605
+0.00(+0.00%)
May 29, 2018
2.716
2.760
2.673
2.716
34,450
+0.00(+0.00%)
May 25, 2018
2.716
2.716
2.716
0
-0.13(-4.55%)
May 24, 2018
2.889
2.932
2.846
2.846
13,463
-0.09(-2.94%)
May 23, 2018
2.846
2.975
2.803
2.932
135,175
+0.04(+1.49%)
May 22, 2018
2.760
2.889
2.760
2.889
25,653
+0.13(+4.69%)
May 21, 2018
2.673
2.803
2.673
2.760
43,709
+0.09(+3.23%)
May 18, 2018
2.673
2.716
2.630
2.673
73,171
+0.00(+0.00%)
May 17, 2018
2.673
2.743
2.652
2.673
43,223
+0.00(+0.00%)
May 16, 2018
2.673
2.716
2.630
2.673
41,064
+0.00(+0.00%)
May 15, 2018
2.716
2.760
2.634
2.673
57,487
-0.09(-3.12%)
May 14, 2018
2.889
2.889
2.716
2.760
74,904
-0.09(-3.03%)
May 11, 2018
2.803
2.846
2.760
2.846
22,904
+0.00(+0.00%)
May 10, 2018
2.760
2.889
2.760
2.846
67,189
+0.04(+1.54%)
May 09, 2018
2.846
2.889
2.760
2.803
40,918
+0.00(+0.00%)
May 08, 2018
2.846
2.889
2.760
2.803
43,557
-0.09(-2.99%)
May 07, 2018
2.932
2.932
2.803
2.889
35,162
+0.04(+1.52%)
May 04, 2018
2.587
2.932
2.587
2.846
125,896
+0.22(+8.20%)
May 03, 2018
2.587
2.673
2.587
2.630
27,630
+0.00(+0.00%)
May 02, 2018
2.587
2.673
2.587
2.630
98,984
+0.04(+1.67%)
May 01, 2018
2.673
2.673
2.544
2.587
142,774
-0.09(-3.23%)
Apr 30, 2018
2.630
2.673
2.630
2.673
74,704
+0.04(+1.64%)
Apr 27, 2018
2.630
2.673
2.587
2.630
67,109
+0.00(+0.00%)
Apr 26, 2018
2.673
2.673
2.630
2.630
69,746
+0.00(+0.00%)
Apr 25, 2018
2.716
2.751
2.630
2.630
65,930
-0.09(-3.17%)
Apr 24, 2018
2.716
2.803
2.673
2.716
112,075
+0.00(+0.00%)
Apr 23, 2018
2.716
2.760
2.673
2.716
45,194
+0.00(+0.00%)
Apr 20, 2018
2.760
2.760
2.673
2.716
164,548
+0.00(+0.00%)
Apr 19, 2018
2.889
2.932
2.673
2.716
79,123
-0.17(-5.97%)
Apr 18, 2018
3.061
3.061
2.889
2.889
33,826
-0.13(-4.29%)
Apr 17, 2018
2.889
3.148
2.889
3.018
49,343
+0.13(+4.48%)
Apr 16, 2018
3.061
3.061
2.846
2.889
105,285
-0.13(-4.29%)
Apr 13, 2018
3.104
3.104
2.975
3.018
36,436
-0.04(-1.41%)
Apr 12, 2018
3.061
3.148
3.018
3.061
66,044
+0.03(+0.85%)
Apr 11, 2018
3.120
3.162
2.993
3.035
176,421
-0.08(-2.70%)
Apr 10, 2018
3.035
3.162
3.035
3.120
98,955
+0.08(+2.78%)
Apr 09, 2018
3.078
3.078
2.993
3.035
32,090
+0.00(+0.00%)
Apr 06, 2018
3.120
3.162
3.035
3.035
69,660
-0.08(-2.70%)
Apr 05, 2018
3.120
3.162
3.035
3.120
52,649
+0.00(+0.00%)
Apr 04, 2018
2.993
3.120
2.993
3.120
23,659
+0.08(+2.78%)
Apr 03, 2018
2.909
3.204
2.909
3.035
109,682
+0.08(+2.86%)
Apr 02, 2018
2.993
2.993
2.867
2.951
36,824
+0.00(+0.00%)
Mar 29, 2018
2.951
2.951
2.951
0
+0.00(+0.00%)
Mar 28, 2018
3.035
3.035
2.943
2.951
16,871
-0.08(-2.78%)
Mar 27, 2018
2.993
3.162
2.909
3.035
75,900
+0.04(+1.41%)
Mar 26, 2018
3.078
3.120
2.951
2.993
47,988
+0.00(+0.00%)
Mar 23, 2018
3.162
3.162
2.951
2.993
55,876
-0.17(-5.33%)
Mar 22, 2018
3.162
3.246
3.035
3.162
82,958
-0.08(-2.60%)
Mar 21, 2018
2.698
3.246
2.698
3.246
190,958
+0.55(+20.31%)
Mar 20, 2018
2.698
2.740
2.698
2.698
47,505
+0.00(+0.00%)
Mar 19, 2018
2.740
2.740
2.698
2.698
21,280
-0.04(-1.54%)
Mar 16, 2018
2.783
2.791
2.740
2.740
9,887
-0.04(-1.52%)
Mar 15, 2018
2.867
2.909
2.740
2.783
28,455
-0.08(-2.94%)
Mar 14, 2018
2.825
2.867
2.698
2.867
55,850
+0.00(+0.00%)
Mar 13, 2018
2.951
2.951
2.825
2.867
27,209
-0.04(-1.45%)
Mar 12, 2018
3.120
3.120
2.909
2.909
37,232
-0.21(-6.76%)
Mar 09, 2018
2.993
3.162
2.909
3.120
136,889
+0.17(+5.71%)
Mar 08, 2018
2.909
2.993
2.825
2.951
112,767
+0.08(+2.94%)
Mar 07, 2018
2.951
2.867
90,317
-0.08(-2.86%)
Mar 06, 2018
2.909
2.951
2.782
2.951
123,998
+0.04(+1.45%)
Mar 05, 2018
2.867
2.909
2.698
2.909
53,531
+0.04(+1.47%)
Mar 02, 2018
2.656
2.972
2.656
2.867
155,295
+0.13(+4.62%)
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
.