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, 2019
1.379
1.492
1.361
1.454
86,178
+0.07(+4.73%)
Jul 30, 2019
1.426
1.445
1.389
1.389
43,827
-0.04(-2.63%)
Jul 29, 2019
1.436
1.445
1.407
1.426
41,035
+0.00(+0.00%)
Jul 26, 2019
1.436
1.454
1.426
1.426
70,657
-0.01(-0.48%)
Jul 25, 2019
1.446
1.446
1.417
1.433
51,148
-0.01(-0.82%)
Jul 24, 2019
1.436
1.464
1.436
1.445
22,558
-0.01(-0.64%)
Jul 23, 2019
1.464
1.473
1.443
1.454
26,890
-0.01(-0.64%)
Jul 22, 2019
1.464
1.492
1.445
1.464
37,762
+0.01(+0.64%)
Jul 19, 2019
1.473
1.483
1.454
1.454
61,065
+0.00(+0.00%)
Jul 18, 2019
1.483
1.519
1.454
1.454
109,071
-0.03(-1.90%)
Jul 17, 2019
1.520
1.567
1.483
1.483
104,669
-0.03(-1.86%)
Jul 16, 2019
1.520
1.539
1.464
1.511
79,994
+0.00(+0.00%)
Jul 15, 2019
1.576
1.595
1.501
1.511
172,909
-0.07(-4.17%)
Jul 12, 2019
1.605
1.642
1.576
1.576
67,993
-0.03(-1.75%)
Jul 11, 2019
1.660
1.679
1.605
1.605
58,263
-0.07(-4.42%)
Jul 10, 2019
1.660
1.688
1.660
1.679
30,928
+0.03(+1.69%)
Jul 09, 2019
1.661
1.669
1.631
1.651
51,616
-0.01(-0.84%)
Jul 08, 2019
1.669
1.697
1.632
1.665
48,675
-0.00(-0.28%)
Jul 05, 2019
1.651
1.697
1.632
1.669
59,084
+0.02(+1.12%)
Jul 03, 2019
1.679
1.698
1.642
1.651
46,685
-0.04(-2.20%)
Jul 02, 2019
1.642
1.744
1.642
1.688
98,445
+0.05(+2.83%)
Jul 01, 2019
1.623
1.688
1.623
1.642
79,515
+0.02(+1.14%)
Jun 28, 2019
1.642
1.688
1.623
1.623
86,686
-0.02(-1.13%)
Jun 27, 2019
1.623
1.679
1.623
1.642
6,073
+0.02(+1.14%)
Jun 26, 2019
1.623
1.701
1.623
1.623
44,904
-0.01(-0.57%)
Jun 25, 2019
1.632
1.697
1.623
1.632
36,415
-0.01(-0.56%)
Jun 24, 2019
1.623
1.660
1.623
1.642
36,613
+0.02(+1.14%)
Jun 21, 2019
1.679
1.688
1.623
1.623
10,242
-0.06(-3.85%)
Jun 20, 2019
1.669
1.697
1.647
1.688
25,233
+0.01(+0.55%)
Jun 19, 2019
1.679
1.716
1.660
1.679
14,783
-0.01(-0.55%)
Jun 18, 2019
1.632
1.707
1.632
1.688
52,146
+0.06(+4.00%)
Jun 17, 2019
1.632
1.632
1.577
1.623
27,790
+0.01(+0.57%)
Jun 14, 2019
1.623
1.642
1.605
1.614
45,715
+0.01(+0.58%)
Jun 13, 2019
1.642
1.674
1.586
1.605
126,212
-0.04(-2.26%)
Jun 12, 2019
1.669
1.688
1.623
1.642
94,768
-0.03(-1.67%)
Jun 11, 2019
1.679
1.717
1.669
1.669
49,243
-0.02(-1.10%)
Jun 10, 2019
1.762
1.771
1.660
1.688
56,217
-0.06(-3.70%)
Jun 07, 2019
1.771
1.804
1.716
1.753
66,632
-0.02(-1.05%)
Jun 06, 2019
1.790
1.836
1.771
1.771
14,042
-0.04(-2.05%)
Jun 05, 2019
1.874
1.874
1.781
1.809
47,318
-0.03(-1.51%)
Jun 04, 2019
1.809
1.855
1.809
1.836
16,725
+0.03(+1.54%)
Jun 03, 2019
1.818
1.846
1.781
1.809
13,793
-0.02(-1.02%)
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%)
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
.