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 (%)
Jul 31, 2012
8.587
8.694
8.467
8.606
60,516
-0.04(-0.44%)
Jul 30, 2012
8.587
8.681
8.587
8.643
11,638
+0.07(+0.81%)
Jul 27, 2012
8.606
9.060
8.423
8.574
282,461
+0.04(+0.44%)
Jul 26, 2012
8.593
8.593
8.460
8.536
197,469
+0.11(+1.35%)
Jul 25, 2012
8.555
8.561
8.359
8.423
86,262
-0.04(-0.52%)
Jul 24, 2012
8.479
8.555
8.404
8.467
32,760
-0.01(-0.15%)
Jul 23, 2012
8.618
8.624
8.460
8.479
117,582
-0.28(-3.17%)
Jul 20, 2012
8.795
8.870
8.656
8.757
197,434
-0.15(-1.63%)
Jul 19, 2012
9.104
9.104
8.770
8.902
219,142
-0.18(-2.01%)
Jul 18, 2012
9.003
9.110
8.896
9.085
57,907
+0.04(+0.49%)
Jul 17, 2012
9.085
9.148
8.826
9.041
119,168
-0.01(-0.07%)
Jul 16, 2012
9.047
9.142
8.965
9.047
72,721
-0.02(-0.21%)
Jul 13, 2012
8.814
9.117
8.713
9.066
37,371
+0.25(+2.86%)
Jul 12, 2012
8.454
8.927
8.385
8.814
98,530
+0.20(+2.34%)
Jul 11, 2012
8.479
8.656
8.369
8.612
97,217
+0.11(+1.34%)
Jul 10, 2012
8.561
8.624
8.328
8.498
81,500
-0.04(-0.52%)
Jul 09, 2012
8.757
8.757
8.517
8.542
68,871
-0.26(-2.94%)
Jul 06, 2012
8.713
8.896
8.713
8.801
58,541
-0.03(-0.29%)
Jul 05, 2012
8.820
8.934
8.782
8.826
40,055
-0.04(-0.43%)
Jul 03, 2012
8.883
8.896
8.732
8.864
63,900
-0.04(-0.50%)
Jul 02, 2012
9.028
9.028
8.612
8.908
88,351
-0.07(-0.77%)
Jun 29, 2012
8.839
9.041
8.631
8.978
117,036
+0.35(+4.02%)
Jun 28, 2012
8.517
8.656
8.429
8.631
20,388
+0.01(+0.15%)
Jun 27, 2012
8.378
8.681
8.378
8.618
40,025
+0.30(+3.56%)
Jun 26, 2012
8.612
8.612
8.277
8.322
109,172
-0.25(-2.94%)
Jun 25, 2012
8.675
8.725
8.492
8.574
63,049
-0.26(-2.93%)
Jun 22, 2012
8.580
8.889
8.454
8.833
345,062
+0.33(+3.93%)
Jun 21, 2012
8.814
8.814
8.448
8.498
42,892
-0.28(-3.23%)
Jun 20, 2012
8.896
8.990
8.770
8.782
34,480
-0.11(-1.28%)
Jun 19, 2012
8.782
8.959
8.770
8.896
57,536
+0.19(+2.17%)
Jun 18, 2012
8.877
8.877
8.643
8.706
50,318
-0.21(-2.34%)
Jun 15, 2012
8.864
9.003
8.776
8.915
148,067
+0.08(+0.93%)
Jun 14, 2012
8.738
8.852
8.662
8.833
83,185
+0.13(+1.45%)
Jun 13, 2012
8.921
9.079
8.631
8.706
49,270
-0.21(-2.40%)
Jun 12, 2012
8.877
9.047
8.845
8.921
66,363
+0.03(+0.35%)
Jun 11, 2012
8.845
8.984
8.788
8.889
378,745
+0.13(+1.51%)
Jun 08, 2012
8.618
8.984
8.593
8.757
92,178
+0.13(+1.46%)
Jun 07, 2012
8.795
8.833
8.561
8.631
100,584
-0.03(-0.36%)
Jun 06, 2012
8.530
8.807
8.359
8.662
111,869
+0.17(+2.01%)
Jun 05, 2012
8.542
8.631
8.372
8.492
51,237
-0.11(-1.32%)
Jun 04, 2012
8.505
8.877
8.448
8.606
66,991
+0.11(+1.34%)
Jun 01, 2012
8.593
8.927
8.473
8.492
94,741
-0.27(-3.10%)
May 31, 2012
8.743
8.908
8.665
8.763
392,576
+0.04(+0.43%)
May 30, 2012
8.593
8.864
8.290
8.725
151,287
+0.03(+0.29%)
May 29, 2012
8.681
8.776
8.580
8.700
39,181
+0.08(+0.88%)
May 25, 2012
8.618
8.820
8.542
8.624
54,799
+0.01(+0.07%)
May 24, 2012
8.492
8.618
8.454
8.618
86,257
+0.11(+1.26%)
May 23, 2012
8.334
8.656
8.303
8.511
258,786
+0.08(+0.90%)
May 22, 2012
8.624
8.934
8.322
8.435
83,765
-0.15(-1.76%)
May 21, 2012
8.183
8.883
8.183
8.587
111,162
+0.41(+5.02%)
May 18, 2012
8.404
8.517
8.088
8.177
181,709
-0.26(-3.07%)
May 17, 2012
8.517
8.669
8.391
8.435
156,033
-0.14(-1.62%)
May 16, 2012
8.706
8.946
8.531
8.574
79,841
-0.13(-1.52%)
May 15, 2012
8.845
8.984
8.656
8.706
72,752
-0.16(-1.78%)
May 14, 2012
8.845
9.079
8.845
8.864
42,383
-0.11(-1.20%)
May 11, 2012
8.953
9.017
8.833
8.971
55,908
-0.04(-0.42%)
May 10, 2012
9.104
9.217
8.889
9.009
81,833
-0.01(-0.14%)
May 09, 2012
9.135
9.211
8.889
9.022
78,397
-0.22(-2.39%)
May 08, 2012
9.085
9.502
9.016
9.243
270,716
+0.11(+1.24%)
May 07, 2012
9.135
9.318
9.098
9.129
56,064
-0.04(-0.41%)
May 04, 2012
9.325
9.407
9.079
9.167
215,292
-0.28(-2.94%)
May 03, 2012
9.262
9.508
9.262
9.445
225,056
+0.19(+2.04%)
May 02, 2012
8.883
9.369
8.612
9.255
113,529
+0.31(+3.46%)
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
.