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 (%)
Sep 28, 2012
7.785
7.842
7.571
7.691
120,012
-0.11(-1.38%)
Sep 27, 2012
8.012
8.044
7.760
7.798
160,113
-0.21(-2.60%)
Sep 26, 2012
8.139
8.164
7.848
8.006
51,522
-0.13(-1.55%)
Sep 25, 2012
8.391
8.422
8.126
8.132
54,412
-0.23(-2.72%)
Sep 24, 2012
8.120
8.454
8.120
8.359
111,880
+0.18(+2.24%)
Sep 21, 2012
8.044
8.259
8.038
8.177
135,822
+0.21(+2.69%)
Sep 20, 2012
8.050
8.063
7.855
7.962
95,421
-0.18(-2.17%)
Sep 19, 2012
8.284
8.296
8.050
8.139
107,144
-0.15(-1.75%)
Sep 18, 2012
8.410
8.448
8.265
8.284
51,735
-0.14(-1.65%)
Sep 17, 2012
8.511
8.536
8.290
8.423
44,287
-0.09(-1.11%)
Sep 14, 2012
8.202
8.681
8.116
8.517
186,478
+0.35(+4.33%)
Sep 13, 2012
8.170
8.307
7.968
8.164
119,660
-0.03(-0.38%)
Sep 12, 2012
8.284
8.315
8.107
8.195
89,847
-0.03(-0.38%)
Sep 11, 2012
8.050
8.240
8.050
8.227
105,600
+0.21(+2.68%)
Sep 10, 2012
7.905
8.050
7.842
8.012
41,641
+0.07(+0.87%)
Sep 07, 2012
7.867
8.000
7.867
7.943
39,673
+0.08(+0.96%)
Sep 06, 2012
7.647
7.880
7.647
7.867
70,432
+0.25(+3.23%)
Sep 05, 2012
7.602
7.716
7.583
7.621
71,321
+0.04(+0.58%)
Sep 04, 2012
7.508
7.602
7.382
7.577
288,765
+0.08(+1.01%)
Aug 31, 2012
7.501
7.577
7.467
7.501
178,022
+0.06(+0.76%)
Aug 30, 2012
7.501
7.501
7.249
7.445
189,767
-0.08(-1.09%)
Aug 29, 2012
7.539
7.647
7.508
7.527
31,057
+0.06(+0.85%)
Aug 27, 2012
7.508
7.520
7.382
7.464
130,853
-0.02(-0.25%)
Aug 24, 2012
7.419
7.558
7.413
7.483
69,430
+0.03(+0.42%)
Aug 23, 2012
7.495
7.545
7.413
7.451
41,968
-0.04(-0.51%)
Aug 22, 2012
7.546
7.558
7.451
7.489
62,819
-0.04(-0.50%)
Aug 21, 2012
7.602
7.766
7.508
7.527
77,496
-0.05(-0.67%)
Aug 20, 2012
7.602
7.628
7.546
7.577
229,593
-0.01(-0.08%)
Aug 17, 2012
7.565
7.583
7.551
7.583
355,664
+0.02(+0.25%)
Aug 16, 2012
7.565
7.634
7.501
7.565
173,670
+0.00(+0.00%)
Aug 15, 2012
7.565
7.602
7.501
7.565
63,917
-0.01(-0.08%)
Aug 14, 2012
7.621
7.785
7.552
7.571
59,684
-0.03(-0.33%)
Aug 13, 2012
7.710
7.779
7.558
7.596
101,468
-0.14(-1.79%)
Aug 10, 2012
7.729
7.823
7.729
7.735
27,413
-0.01(-0.08%)
Aug 09, 2012
7.703
7.785
7.602
7.741
29,227
+0.04(+0.57%)
Aug 08, 2012
7.647
7.908
7.413
7.697
337,194
+0.01(+0.08%)
Aug 07, 2012
7.848
7.886
7.602
7.691
125,378
-0.08(-0.97%)
Aug 06, 2012
7.905
7.937
7.735
7.766
136,794
-0.13(-1.60%)
Aug 03, 2012
8.107
8.107
7.880
7.893
169,119
-0.12(-1.50%)
Aug 02, 2012
8.006
8.101
7.735
8.012
174,072
-0.09(-1.09%)
Aug 01, 2012
8.681
8.700
8.101
8.101
96,063
-0.50(-5.87%)
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%)
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
.