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 (%)
Jul 31, 2020
3.411
3.635
3.304
3.411
227,897
+0.14(+4.17%)
Jul 30, 2020
3.382
3.382
3.216
3.275
98,885
-0.05(-1.47%)
Jul 29, 2020
3.089
3.411
2.953
3.323
128,035
+0.19(+6.23%)
Jul 28, 2020
3.099
3.158
3.050
3.128
47,202
+0.09(+2.88%)
Jul 27, 2020
2.661
3.119
2.661
3.041
192,394
+0.36(+13.45%)
Jul 24, 2020
2.661
2.758
2.661
2.680
11,389
-0.03(-1.08%)
Jul 23, 2020
2.719
2.748
2.661
2.709
15,673
+0.01(+0.36%)
Jul 22, 2020
2.729
2.777
2.700
2.700
17,008
-0.04(-1.42%)
Jul 21, 2020
2.816
2.826
2.739
2.739
9,106
-0.03(-1.06%)
Jul 20, 2020
2.748
2.816
2.583
2.768
67,397
+0.02(+0.71%)
Jul 17, 2020
2.777
2.777
2.690
2.748
17,648
+0.02(+0.71%)
Jul 16, 2020
2.729
2.768
2.651
2.729
41,157
-0.01(-0.36%)
Jul 15, 2020
2.777
2.795
2.729
2.739
24,284
+0.03(+1.08%)
Jul 14, 2020
2.680
2.729
2.612
2.709
24,279
+0.04(+1.46%)
Jul 13, 2020
2.680
2.865
2.622
2.670
60,307
-0.01(-0.36%)
Jul 10, 2020
2.729
2.729
2.680
2.680
10,979
-0.02(-0.72%)
Jul 09, 2020
2.719
2.777
2.700
2.700
51,377
-0.06(-2.12%)
Jul 08, 2020
2.709
2.826
2.709
2.758
11,379
+0.02(+0.71%)
Jul 07, 2020
2.690
2.777
2.690
2.739
16,329
+0.01(+0.36%)
Jul 06, 2020
2.719
2.843
2.680
2.729
285,019
-0.01(-0.36%)
Jul 02, 2020
2.846
2.846
2.709
2.739
10,671
-0.02(-0.71%)
Jul 01, 2020
2.739
2.826
2.641
2.758
32,290
-0.03(-1.05%)
Jun 30, 2020
2.739
2.924
2.739
2.787
33,065
+0.04(+1.42%)
Jun 29, 2020
2.807
2.894
2.726
2.748
25,307
-0.07(-2.42%)
Jun 26, 2020
2.739
2.816
2.709
2.816
29,859
+0.08(+2.85%)
Jun 25, 2020
2.768
2.836
2.700
2.739
26,756
+0.00(+0.00%)
Jun 24, 2020
2.690
2.788
2.690
2.739
35,099
-0.01(-0.35%)
Jun 23, 2020
2.777
2.816
2.739
2.748
21,800
-0.05(-1.74%)
Jun 22, 2020
2.729
2.797
2.709
2.797
26,588
+0.03(+1.06%)
Jun 19, 2020
2.768
2.885
2.734
2.768
40,941
-0.02(-0.70%)
Jun 18, 2020
2.739
2.816
2.700
2.787
27,422
+0.03(+1.06%)
Jun 17, 2020
2.807
2.894
2.758
2.758
37,611
-0.02(-0.70%)
Jun 16, 2020
2.836
2.914
2.748
2.777
59,757
-0.02(-0.70%)
Jun 15, 2020
2.661
2.907
2.641
2.797
60,879
+0.02(+0.70%)
Jun 12, 2020
2.797
2.855
2.729
2.777
72,545
+0.06(+2.15%)
Jun 11, 2020
2.768
2.963
2.670
2.719
58,950
-0.08(-2.79%)
Jun 10, 2020
2.855
2.875
2.719
2.797
70,934
-0.04(-1.37%)
Jun 09, 2020
3.021
3.021
2.729
2.836
136,063
-0.18(-5.83%)
Jun 08, 2020
3.187
3.245
3.011
3.011
85,651
-0.24(-7.49%)
Jun 05, 2020
3.382
3.401
2.914
3.255
128,878
-0.02(-0.60%)
Jun 04, 2020
3.284
3.323
3.218
3.275
84,822
-0.01(-0.30%)
Jun 03, 2020
3.226
3.304
3.216
3.284
78,597
+0.18(+5.64%)
Jun 02, 2020
3.070
3.206
3.070
3.109
48,703
-0.03(-0.93%)
Jun 01, 2020
3.109
3.167
3.070
3.138
36,769
+0.03(+0.94%)
May 29, 2020
2.885
3.138
2.885
3.109
58,692
+0.18(+5.98%)
May 28, 2020
2.894
2.982
2.846
2.933
49,797
+0.03(+1.01%)
May 27, 2020
2.709
2.924
2.709
2.904
59,119
+0.14(+4.93%)
May 26, 2020
2.651
2.865
2.651
2.768
62,499
+0.12(+4.41%)
May 22, 2020
2.583
2.651
2.563
2.651
49,663
+0.07(+2.64%)
May 21, 2020
2.622
2.651
2.534
2.583
118,328
-0.04(-1.49%)
May 20, 2020
2.466
2.670
2.466
2.622
61,855
+0.14(+5.49%)
May 19, 2020
2.592
2.622
2.475
2.485
111,825
-0.10(-3.77%)
May 18, 2020
2.729
2.807
2.582
2.583
191,290
-0.06(-2.21%)
May 15, 2020
2.612
2.726
2.592
2.641
117,796
+0.03(+1.12%)
May 14, 2020
2.777
2.777
2.577
2.612
106,460
-0.16(-5.63%)
May 13, 2020
2.963
2.972
2.661
2.768
113,009
-0.20(-6.89%)
May 12, 2020
3.060
3.245
2.972
2.972
84,826
-0.20(-6.44%)
May 11, 2020
3.216
3.275
3.109
3.177
98,463
-0.06(-1.81%)
May 08, 2020
2.875
3.421
2.758
3.236
172,590
+0.28(+9.57%)
May 07, 2020
3.265
3.489
2.943
2.953
113,651
-0.32(-9.82%)
May 06, 2020
3.606
3.606
3.265
3.275
100,084
-0.24(-6.93%)
May 05, 2020
3.616
3.645
3.508
3.518
128,261
+0.02(+0.56%)
May 04, 2020
3.167
3.557
3.167
3.499
243,856
+0.23(+7.16%)
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
.