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 (%)
Aug 31, 2015
6.632
6.764
6.513
6.667
154,589
+0.07(+1.06%)
Aug 28, 2015
6.583
6.694
6.388
6.597
232,585
-0.03(-0.42%)
Aug 27, 2015
6.485
6.680
6.283
6.625
89,106
+0.27(+4.28%)
Aug 26, 2015
6.283
6.392
6.235
6.353
131,526
+0.14(+2.24%)
Aug 25, 2015
7.022
7.043
6.207
6.214
266,742
-0.74(-10.62%)
Aug 24, 2015
6.862
7.227
6.862
6.952
197,523
-0.08(-1.09%)
Aug 21, 2015
6.924
7.273
6.869
7.029
139,679
+0.07(+1.00%)
Aug 20, 2015
7.363
7.363
6.931
6.959
243,187
-0.41(-5.58%)
Aug 19, 2015
7.307
7.502
7.182
7.370
59,992
+0.08(+1.05%)
Aug 18, 2015
7.489
7.489
7.238
7.293
78,710
-0.15(-2.06%)
Aug 17, 2015
7.433
7.502
7.314
7.447
94,884
+0.01(+0.19%)
Aug 14, 2015
7.363
7.495
7.314
7.433
53,595
+0.07(+0.95%)
Aug 13, 2015
7.760
7.767
7.314
7.363
175,026
-0.35(-4.52%)
Aug 12, 2015
7.913
7.913
7.614
7.711
163,513
-0.23(-2.89%)
Aug 11, 2015
7.593
7.941
7.482
7.941
138,841
+0.35(+4.59%)
Aug 10, 2015
7.426
7.677
7.405
7.593
149,335
+0.18(+2.44%)
Aug 07, 2015
7.419
7.502
7.245
7.412
194,715
+0.06(+0.85%)
Aug 06, 2015
7.293
7.412
7.168
7.349
84,935
+0.00(+0.00%)
Aug 05, 2015
7.349
7.426
7.210
7.349
152,177
+0.02(+0.29%)
Aug 04, 2015
6.973
7.342
6.966
7.328
130,561
+0.33(+4.78%)
Aug 03, 2015
7.008
7.091
6.903
6.994
282,799
+0.03(+0.40%)
Jul 31, 2015
7.126
7.126
6.896
6.966
317,705
-0.15(-2.06%)
Jul 30, 2015
7.001
7.245
6.980
7.112
364,747
-0.26(-3.59%)
Jul 29, 2015
7.440
7.461
7.252
7.377
123,647
-0.01(-0.19%)
Jul 28, 2015
7.175
7.426
7.071
7.391
137,124
+0.29(+4.02%)
Jul 27, 2015
7.036
7.112
7.015
7.105
84,173
+0.01(+0.20%)
Jul 24, 2015
7.147
7.147
7.015
7.091
240,501
-0.03(-0.39%)
Jul 23, 2015
7.168
7.175
7.015
7.119
188,462
-0.05(-0.68%)
Jul 22, 2015
7.001
7.168
7.001
7.168
130,439
+0.17(+2.39%)
Jul 21, 2015
7.105
7.144
7.001
7.001
141,014
-0.10(-1.37%)
Jul 20, 2015
7.078
7.160
7.036
7.098
118,324
-0.01(-0.10%)
Jul 17, 2015
7.154
7.203
7.050
7.105
188,136
-0.06(-0.78%)
Jul 16, 2015
7.126
7.182
7.057
7.161
139,809
+0.03(+0.49%)
Jul 15, 2015
7.119
7.140
7.015
7.126
167,397
+0.03(+0.49%)
Jul 14, 2015
7.224
7.224
7.036
7.091
141,049
-0.11(-1.55%)
Jul 13, 2015
7.112
7.273
7.043
7.203
128,613
+0.13(+1.77%)
Jul 10, 2015
7.276
7.276
7.050
7.078
96,104
-0.10(-1.43%)
Jul 09, 2015
7.071
7.420
7.002
7.180
188,181
+0.27(+3.87%)
Jul 08, 2015
7.009
7.057
6.892
6.913
125,223
-0.14(-2.04%)
Jul 07, 2015
7.036
7.078
6.858
7.057
196,094
+0.04(+0.59%)
Jul 06, 2015
7.071
7.153
6.913
7.016
188,017
-0.03(-0.39%)
Jul 02, 2015
7.174
7.043
7.043
7.043
263,776
-0.13(-1.82%)
Jul 01, 2015
6.892
7.366
6.886
7.174
192,452
+0.34(+4.91%)
Jun 30, 2015
7.036
7.098
6.831
6.838
305,704
-0.12(-1.77%)
Jun 29, 2015
7.139
7.201
6.934
6.961
441,188
-0.20(-2.78%)
Jun 26, 2015
7.228
7.393
7.126
7.160
1,756,778
-0.09(-1.23%)
Jun 25, 2015
7.386
7.516
7.119
7.249
234,361
-0.14(-1.86%)
Jun 24, 2015
7.366
7.647
7.290
7.386
217,453
+0.05(+0.75%)
Jun 23, 2015
7.599
7.715
7.180
7.331
277,058
-0.32(-4.13%)
Jun 22, 2015
7.626
7.942
7.523
7.647
254,099
+0.09(+1.18%)
Jun 19, 2015
7.242
7.674
7.171
7.558
432,942
+0.35(+4.85%)
Jun 18, 2015
7.283
7.393
7.167
7.208
273,313
-0.01(-0.10%)
Jun 17, 2015
7.489
7.612
7.194
7.215
407,022
-0.25(-3.31%)
Jun 16, 2015
7.777
7.777
7.400
7.462
351,323
-0.29(-3.80%)
Jun 15, 2015
8.058
8.058
7.585
7.756
465,836
-0.41(-5.04%)
Jun 12, 2015
8.415
8.415
8.086
8.168
105,138
-0.29(-3.41%)
Jun 11, 2015
8.422
8.511
8.401
8.456
62,352
+0.12(+1.48%)
Jun 10, 2015
8.237
8.566
8.192
8.333
123,238
+0.16(+1.93%)
Jun 09, 2015
8.099
8.291
8.017
8.175
79,846
+0.05(+0.68%)
Jun 08, 2015
8.106
8.298
8.058
8.120
156,507
+0.03(+0.42%)
Jun 05, 2015
8.024
8.099
7.955
8.086
167,217
+0.08(+0.94%)
Jun 04, 2015
8.141
8.250
7.962
8.010
183,560
-0.13(-1.60%)
Jun 03, 2015
8.305
8.367
8.093
8.141
215,750
-0.08(-1.00%)
Jun 02, 2015
8.010
8.394
7.901
8.223
222,046
+0.21(+2.57%)
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
.