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, 2019
1.818
1.874
1.818
1.827
12,075
-0.04(-1.99%)
May 30, 2019
1.836
1.864
1.809
1.864
21,865
+0.02(+1.01%)
May 29, 2019
1.809
1.855
1.799
1.846
11,702
+0.05(+2.58%)
May 28, 2019
1.855
1.855
1.790
1.799
48,162
-0.08(-4.43%)
May 24, 2019
1.938
1.948
1.855
1.883
38,706
+0.01(+0.50%)
May 23, 2019
1.929
1.976
1.855
1.874
22,516
-0.07(-3.81%)
May 22, 2019
2.096
2.096
1.901
1.948
38,143
-0.18(-8.30%)
May 21, 2019
2.133
2.161
2.087
2.124
35,248
+0.00(+0.00%)
May 20, 2019
2.115
2.152
2.087
2.124
29,924
+0.00(+0.00%)
May 17, 2019
2.142
2.161
2.078
2.124
28,464
-0.02(-0.87%)
May 16, 2019
2.059
2.170
2.059
2.142
43,171
+0.07(+3.59%)
May 15, 2019
2.022
2.087
2.022
2.068
19,220
+0.06(+2.77%)
May 14, 2019
1.976
2.040
1.957
2.013
22,871
+0.04(+1.88%)
May 13, 2019
1.985
1.985
1.957
1.976
8,022
-0.06(-3.18%)
May 10, 2019
2.013
2.059
2.003
2.040
27,493
+0.03(+1.38%)
May 09, 2019
1.957
2.059
1.957
2.013
22,733
+0.00(+0.00%)
May 08, 2019
1.954
2.031
1.954
2.013
8,377
+0.06(+2.84%)
May 07, 2019
2.003
2.040
1.948
1.957
28,779
-0.07(-3.65%)
May 06, 2019
1.994
2.059
1.994
2.031
23,011
+0.02(+0.92%)
May 03, 2019
2.022
2.031
1.976
2.013
71,160
-0.01(-0.46%)
May 02, 2019
1.985
2.055
1.976
2.022
129,176
+0.04(+1.87%)
May 01, 2019
1.957
2.040
1.929
1.985
96,369
+0.08(+4.39%)
Apr 30, 2019
1.938
1.976
1.892
1.901
72,260
-0.06(-3.30%)
Apr 29, 2019
1.948
1.985
1.935
1.966
28,484
-0.02(-0.93%)
Apr 26, 2019
1.985
1.985
1.966
1.985
9,919
+0.02(+0.94%)
Apr 25, 2019
1.948
1.994
1.948
1.966
11,265
+0.04(+1.92%)
Apr 24, 2019
1.938
1.948
1.929
1.929
16,807
+0.00(+0.00%)
Apr 23, 2019
1.938
1.976
1.917
1.929
29,936
+0.00(+0.00%)
Apr 22, 2019
1.892
1.938
1.892
1.929
9,797
+0.03(+1.46%)
Apr 18, 2019
1.850
1.911
1.850
1.901
14,986
+0.05(+2.50%)
Apr 17, 2019
1.855
1.864
1.809
1.855
137,937
+0.00(+0.00%)
Apr 16, 2019
1.883
1.920
1.855
1.855
60,241
-0.03(-1.48%)
Apr 15, 2019
2.040
2.040
1.883
1.883
22,841
-0.06(-3.33%)
Apr 12, 2019
1.948
2.022
1.938
1.948
70,082
+0.00(+0.00%)
Apr 11, 2019
2.003
2.030
1.948
1.948
11,173
-0.06(-2.75%)
Apr 10, 2019
1.984
2.058
1.984
2.003
31,926
+0.01(+0.46%)
Apr 09, 2019
1.984
2.021
1.957
1.994
47,531
+0.02(+0.93%)
Apr 08, 2019
2.003
2.049
1.939
1.975
67,107
-0.06(-3.15%)
Apr 05, 2019
2.030
2.089
1.984
2.040
55,620
-0.01(-0.45%)
Apr 04, 2019
2.012
2.049
2.003
2.049
24,104
+0.06(+2.76%)
Apr 03, 2019
1.966
2.021
1.948
1.994
13,134
+0.03(+1.40%)
Apr 02, 2019
2.030
2.034
1.948
1.966
29,812
+0.00(+0.00%)
Apr 01, 2019
1.929
1.994
1.893
1.966
16,101
+0.04(+1.90%)
Mar 29, 2019
1.902
1.966
1.874
1.929
67,048
+0.05(+2.44%)
Mar 28, 2019
1.929
2.021
1.865
1.883
151,814
-0.05(-2.38%)
Mar 27, 2019
1.975
2.058
1.929
1.929
73,231
-0.05(-2.33%)
Mar 26, 2019
1.994
2.049
1.952
1.975
18,622
+0.00(+0.00%)
Mar 25, 2019
2.040
2.068
1.975
1.975
21,613
-0.06(-3.15%)
Mar 22, 2019
2.058
2.099
2.040
2.040
20,680
-0.03(-1.33%)
Mar 21, 2019
2.030
2.168
2.030
2.067
21,887
+0.03(+1.35%)
Mar 20, 2019
2.104
2.168
2.021
2.040
46,594
-0.09(-4.31%)
Mar 19, 2019
2.159
2.223
2.086
2.131
91,924
-0.02(-0.85%)
Mar 18, 2019
2.233
2.233
2.141
2.150
91,844
-0.08(-3.70%)
Mar 15, 2019
2.223
2.288
2.170
2.233
22,966
+0.00(+0.00%)
Mar 14, 2019
2.278
2.288
2.196
2.233
33,032
-0.04(-1.62%)
Mar 13, 2019
2.288
2.324
2.251
2.269
48,563
-0.02(-0.80%)
Mar 12, 2019
2.352
2.380
2.288
2.288
78,069
-0.06(-2.73%)
Mar 11, 2019
2.425
2.444
2.306
2.352
66,761
-0.09(-3.76%)
Mar 08, 2019
2.554
2.566
2.389
2.444
284,413
-0.13(-5.00%)
Mar 07, 2019
2.563
2.582
2.447
2.572
150,473
+0.01(+0.36%)
Mar 06, 2019
2.572
2.618
2.481
2.563
144,277
-0.03(-1.06%)
Mar 05, 2019
2.499
2.646
2.315
2.591
272,889
+0.13(+5.22%)
Mar 04, 2019
2.076
2.527
2.030
2.462
342,627
+0.38(+18.06%)
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
.