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 (%)
Jun 30, 2016
7.060
7.060
6.831
7.031
138,404
+0.06(+0.85%)
Jun 29, 2016
6.868
7.119
6.846
6.971
257,627
+0.10(+1.51%)
Jun 28, 2016
7.238
7.238
6.809
6.868
186,991
-0.24(-3.33%)
Jun 27, 2016
7.267
7.497
6.831
7.105
363,948
-0.03(-0.41%)
Jun 24, 2016
7.171
7.623
7.053
7.134
1,822,568
-0.44(-5.77%)
Jun 23, 2016
7.031
7.652
7.031
7.571
257,412
+0.56(+8.03%)
Jun 22, 2016
6.646
7.097
6.646
7.008
146,824
+0.33(+4.99%)
Jun 21, 2016
6.564
6.727
6.416
6.675
412,903
+0.16(+2.50%)
Jun 20, 2016
6.520
6.520
6.424
6.512
81,425
+0.09(+1.38%)
Jun 17, 2016
6.424
6.520
6.364
6.424
74,683
-0.01(-0.23%)
Jun 16, 2016
6.313
6.498
6.172
6.438
110,720
+0.05(+0.81%)
Jun 15, 2016
6.290
6.498
6.113
6.387
102,892
+0.11(+1.77%)
Jun 14, 2016
6.098
6.298
5.920
6.276
103,041
+0.18(+2.91%)
Jun 13, 2016
6.276
6.350
6.068
6.098
141,950
-0.27(-4.19%)
Jun 10, 2016
6.601
6.601
6.298
6.364
84,532
-0.22(-3.37%)
Jun 09, 2016
6.705
6.705
6.505
6.586
67,308
-0.10(-1.55%)
Jun 08, 2016
6.631
6.764
6.468
6.690
105,349
+0.00(+0.00%)
Jun 07, 2016
6.831
6.831
6.646
6.690
76,198
-0.15(-2.16%)
Jun 06, 2016
6.883
6.931
6.764
6.838
139,951
+0.02(+0.33%)
Jun 03, 2016
6.905
6.912
6.727
6.816
93,099
-0.21(-2.95%)
Jun 02, 2016
6.734
7.053
6.734
7.023
46,447
+0.05(+0.74%)
Jun 01, 2016
6.964
7.060
6.853
6.971
31,326
+0.00(+0.00%)
May 31, 2016
7.216
7.260
6.934
6.971
74,549
-0.15(-2.08%)
May 27, 2016
7.075
7.119
7.119
7.119
99,992
+0.04(+0.52%)
May 26, 2016
7.149
7.230
7.016
7.082
46,202
+0.00(+0.00%)
May 25, 2016
6.786
7.142
6.786
7.082
76,618
+0.30(+4.36%)
May 24, 2016
6.549
6.809
6.549
6.786
53,167
+0.21(+3.27%)
May 23, 2016
6.475
6.705
6.468
6.572
84,573
-0.01(-0.11%)
May 20, 2016
6.653
6.831
6.572
6.579
40,398
-0.01(-0.22%)
May 19, 2016
6.823
6.942
6.505
6.594
86,212
-0.31(-4.50%)
May 18, 2016
6.586
6.920
6.586
6.905
71,274
+0.32(+4.83%)
May 17, 2016
6.838
6.890
6.579
6.586
41,507
-0.32(-4.61%)
May 16, 2016
6.675
6.920
6.609
6.905
85,618
+0.14(+2.08%)
May 13, 2016
6.520
6.823
6.520
6.764
96,684
+0.16(+2.35%)
May 12, 2016
6.712
6.778
6.498
6.609
60,363
-0.10(-1.54%)
May 11, 2016
6.771
6.846
6.572
6.712
39,824
-0.10(-1.41%)
May 10, 2016
6.542
6.846
6.542
6.809
98,368
+0.26(+3.95%)
May 09, 2016
6.557
6.749
6.379
6.549
247,448
+0.07(+1.14%)
May 06, 2016
6.720
6.897
6.468
6.475
203,117
-0.16(-2.45%)
May 05, 2016
6.549
6.712
6.475
6.638
138,487
+0.09(+1.36%)
May 04, 2016
6.416
6.616
6.401
6.549
120,507
+0.12(+1.84%)
May 03, 2016
6.401
6.468
6.313
6.431
159,497
+0.10(+1.52%)
May 02, 2016
6.542
6.668
6.313
6.335
204,668
+0.01(+0.12%)
Apr 29, 2016
6.401
6.401
6.239
6.327
124,077
-0.07(-1.16%)
Apr 28, 2016
6.690
6.690
6.305
6.401
131,287
+0.21(+3.35%)
Apr 27, 2016
6.268
6.268
6.068
6.194
109,097
+0.07(+1.09%)
Apr 26, 2016
6.068
6.246
6.024
6.128
89,111
+0.09(+1.47%)
Apr 25, 2016
6.320
6.342
6.009
6.039
102,380
-0.29(-4.56%)
Apr 22, 2016
6.246
6.379
6.246
6.327
101,284
+0.05(+0.83%)
Apr 21, 2016
6.342
6.350
6.187
6.276
57,830
+0.02(+0.36%)
Apr 20, 2016
6.054
6.446
6.054
6.253
69,144
+0.20(+3.30%)
Apr 19, 2016
6.209
6.350
6.024
6.054
57,878
-0.15(-2.39%)
Apr 18, 2016
6.105
6.261
6.039
6.202
139,253
+0.16(+2.57%)
Apr 15, 2016
6.046
6.142
5.935
6.046
130,613
+0.06(+0.99%)
Apr 14, 2016
5.839
6.068
5.817
5.987
114,795
+0.18(+3.06%)
Apr 13, 2016
5.795
5.854
5.721
5.809
202,025
+0.21(+3.70%)
Apr 12, 2016
5.638
5.791
5.580
5.602
102,579
-0.03(-0.51%)
Apr 11, 2016
5.392
5.675
5.392
5.631
71,454
+0.30(+5.57%)
Apr 08, 2016
5.798
5.798
5.305
5.334
103,919
-0.36(-6.36%)
Apr 07, 2016
5.783
5.870
5.646
5.696
126,205
-0.09(-1.63%)
Apr 06, 2016
5.849
5.849
5.660
5.791
84,632
+0.13(+2.30%)
Apr 05, 2016
5.762
5.870
5.660
5.660
76,909
-0.13(-2.25%)
Apr 04, 2016
5.863
5.899
5.776
5.791
78,801
-0.05(-0.87%)
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
.