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, 2017
3.537
3.537
3.338
3.457
215,196
-0.04(-1.14%)
Jun 29, 2017
3.417
3.537
3.417
3.497
190,965
+0.08(+2.33%)
Jun 28, 2017
3.298
3.457
3.298
3.417
230,487
+0.08(+2.38%)
Jun 27, 2017
3.219
3.378
3.179
3.338
347,768
+0.16(+5.00%)
Jun 26, 2017
3.139
3.219
3.099
3.179
403,492
+0.08(+2.56%)
Jun 23, 2017
3.219
3.258
3.060
3.099
2,230,737
-0.08(-2.50%)
Jun 22, 2017
3.139
3.378
3.139
3.179
360,696
+0.04(+1.27%)
Jun 21, 2017
3.179
3.298
3.139
3.139
262,375
+0.00(+0.00%)
Jun 20, 2017
3.338
3.378
3.099
3.139
318,316
-0.24(-7.06%)
Jun 19, 2017
3.378
3.457
3.338
3.378
215,760
+0.04(+1.19%)
Jun 16, 2017
3.298
3.457
3.298
3.338
276,312
+0.00(+0.00%)
Jun 15, 2017
3.258
3.409
3.258
3.338
261,214
+0.04(+1.20%)
Jun 14, 2017
3.457
3.457
3.258
3.298
423,571
-0.08(-2.35%)
Jun 13, 2017
3.497
3.556
3.338
3.378
393,431
-0.12(-3.41%)
Jun 12, 2017
3.656
3.735
3.457
3.497
211,434
-0.16(-4.35%)
Jun 09, 2017
3.695
3.695
3.576
3.656
156,711
+0.00(+0.00%)
Jun 08, 2017
3.497
3.735
3.497
3.656
126,383
+0.12(+3.37%)
Jun 07, 2017
3.537
3.576
3.497
3.537
91,482
+0.00(+0.00%)
Jun 06, 2017
3.616
3.656
3.537
3.537
244,093
-0.08(-2.20%)
Jun 05, 2017
3.775
3.815
3.616
3.616
159,225
-0.16(-4.21%)
Jun 02, 2017
3.815
3.934
3.735
3.775
104,272
-0.04(-1.04%)
Jun 01, 2017
3.695
3.854
3.656
3.815
166,554
+0.12(+3.23%)
May 31, 2017
3.656
3.735
3.616
3.695
153,248
+0.04(+1.09%)
May 30, 2017
3.775
3.781
3.656
3.656
220,359
-0.12(-3.16%)
May 26, 2017
3.815
3.854
3.735
3.775
154,852
-0.08(-2.06%)
May 25, 2017
3.775
3.854
3.735
3.854
65,957
+0.08(+2.11%)
May 24, 2017
3.815
3.854
3.775
3.775
81,774
-0.08(-2.06%)
May 23, 2017
3.854
3.881
3.735
3.854
148,294
+0.00(+0.00%)
May 22, 2017
3.775
3.874
3.775
3.854
127,269
+0.08(+2.11%)
May 19, 2017
3.775
3.835
3.735
3.775
127,851
-0.04(-1.04%)
May 18, 2017
3.934
4.001
3.775
3.815
102,429
-0.12(-3.03%)
May 17, 2017
3.974
4.013
3.815
3.934
319,353
-0.04(-1.00%)
May 16, 2017
4.013
4.013
3.934
3.974
288,594
-0.04(-0.99%)
May 15, 2017
4.053
4.133
3.974
4.013
259,950
-0.04(-0.98%)
May 12, 2017
4.093
4.133
4.013
4.053
211,654
-0.04(-0.97%)
May 11, 2017
4.212
4.232
4.093
4.093
115,125
-0.12(-2.83%)
May 10, 2017
4.212
4.272
4.172
4.212
101,011
+0.00(+0.00%)
May 09, 2017
4.172
4.272
4.133
4.212
172,394
+0.04(+0.95%)
May 08, 2017
4.133
4.212
4.093
4.172
390,534
+0.04(+0.96%)
May 05, 2017
4.133
4.212
4.093
4.133
408,266
+0.00(+0.00%)
May 04, 2017
4.371
4.371
4.133
4.133
376,967
-0.24(-5.45%)
May 03, 2017
4.411
4.450
4.371
4.371
100,098
-0.08(-1.79%)
May 02, 2017
4.450
4.570
4.411
4.450
123,702
+0.00(+0.00%)
May 01, 2017
4.689
4.709
4.450
4.450
130,719
-0.16(-3.45%)
Apr 28, 2017
4.490
4.609
4.371
4.609
137,070
+0.16(+3.57%)
Apr 27, 2017
4.530
4.570
4.411
4.450
131,896
-0.12(-2.61%)
Apr 26, 2017
4.570
4.768
4.490
4.570
261,834
+0.04(+0.88%)
Apr 25, 2017
4.411
4.605
4.371
4.530
186,707
+0.16(+3.64%)
Apr 24, 2017
4.411
4.450
4.331
4.371
249,031
+0.00(+0.00%)
Apr 21, 2017
4.411
4.450
4.371
4.371
202,179
-0.08(-1.79%)
Apr 20, 2017
4.450
4.470
4.371
4.450
149,619
+0.04(+0.90%)
Apr 19, 2017
4.331
4.490
4.331
4.411
86,536
+0.08(+1.84%)
Apr 18, 2017
4.450
4.570
4.331
4.331
284,106
-0.08(-1.80%)
Apr 17, 2017
4.490
4.574
4.411
4.411
175,527
-0.08(-1.77%)
Apr 13, 2017
4.530
4.570
4.490
4.490
118,972
-0.04(-0.88%)
Apr 12, 2017
4.570
4.609
4.490
4.530
97,866
-0.04(-0.87%)
Apr 11, 2017
4.609
4.609
4.490
4.570
119,043
-0.02(-0.35%)
Apr 10, 2017
4.546
4.664
4.546
4.586
245,543
+0.08(+1.74%)
Apr 07, 2017
4.507
4.546
4.468
4.507
161,703
+0.04(+0.88%)
Apr 06, 2017
4.350
4.546
4.311
4.468
162,084
+0.12(+2.70%)
Apr 05, 2017
4.390
4.429
4.311
4.350
186,191
+0.00(+0.00%)
Apr 04, 2017
4.390
4.468
4.233
4.350
734,525
+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
.