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 29, 2017
3.118
3.259
3.118
3.199
133,905
+0.08(+2.60%)
Sep 28, 2017
3.077
3.118
3.037
3.118
81,696
+0.00(+0.00%)
Sep 27, 2017
3.118
3.143
3.077
3.118
49,407
+0.04(+1.32%)
Sep 26, 2017
3.077
3.199
3.037
3.077
169,362
+0.04(+1.33%)
Sep 25, 2017
3.037
3.118
2.996
3.037
67,496
+0.00(+0.00%)
Sep 22, 2017
2.996
3.073
2.956
3.037
71,178
+0.04(+1.35%)
Sep 21, 2017
2.996
3.023
2.956
2.996
66,561
+0.00(+0.00%)
Sep 20, 2017
3.037
3.037
2.996
2.996
38,603
-0.04(-1.33%)
Sep 19, 2017
2.996
3.077
2.956
3.037
99,598
+0.04(+1.35%)
Sep 18, 2017
3.077
3.077
2.956
2.996
95,432
-0.08(-2.63%)
Sep 15, 2017
3.037
3.077
3.037
3.077
46,654
+0.00(+0.00%)
Sep 14, 2017
2.996
3.077
2.915
3.077
65,165
+0.12(+4.11%)
Sep 13, 2017
2.996
2.996
2.875
2.956
151,315
+0.00(+0.00%)
Sep 12, 2017
3.037
3.077
2.915
2.956
80,288
-0.16(-5.19%)
Sep 11, 2017
2.875
3.118
2.875
3.118
114,997
+0.24(+8.45%)
Sep 08, 2017
2.915
2.915
2.834
2.875
76,382
+0.00(+0.00%)
Sep 07, 2017
2.875
2.875
2.834
2.875
28,729
+0.00(+0.00%)
Sep 06, 2017
2.875
2.915
2.794
2.875
85,648
+0.00(+0.00%)
Sep 05, 2017
2.915
2.996
2.834
2.875
103,573
-0.04(-1.39%)
Sep 01, 2017
2.834
2.915
2.834
2.915
84,447
+0.04(+1.41%)
Aug 31, 2017
2.875
2.946
2.794
2.875
139,347
+0.04(+1.43%)
Aug 30, 2017
2.915
2.996
2.794
2.834
110,781
-0.08(-2.78%)
Aug 29, 2017
3.037
3.239
2.875
2.915
260,077
-0.16(-5.26%)
Aug 28, 2017
2.753
3.118
2.753
3.077
243,079
+0.32(+11.76%)
Aug 25, 2017
2.672
2.753
2.640
2.753
120,914
+0.04(+1.49%)
Aug 24, 2017
2.794
2.794
2.632
2.713
139,628
-0.04(-1.47%)
Aug 23, 2017
2.551
2.794
2.551
2.753
129,442
+0.20(+7.94%)
Aug 22, 2017
2.470
2.591
2.470
2.551
94,171
+0.08(+3.28%)
Aug 21, 2017
2.713
2.753
2.429
2.470
517,929
-0.24(-8.95%)
Aug 18, 2017
2.794
2.834
2.713
2.713
260,808
-0.12(-4.29%)
Aug 17, 2017
2.794
2.915
2.753
2.834
152,259
+0.04(+1.45%)
Aug 16, 2017
2.915
2.956
2.774
2.794
240,271
-0.12(-4.17%)
Aug 15, 2017
3.037
3.037
2.915
2.915
116,538
-0.12(-4.00%)
Aug 14, 2017
2.996
3.037
2.915
3.037
144,817
+0.08(+2.74%)
Aug 11, 2017
2.875
3.037
2.834
2.956
72,470
+0.00(+0.00%)
Aug 10, 2017
2.915
2.996
2.834
2.956
280,125
+0.04(+1.39%)
Aug 09, 2017
3.118
3.127
2.875
2.915
349,477
-0.20(-6.49%)
Aug 08, 2017
3.077
3.158
3.077
3.118
119,752
+0.04(+1.32%)
Aug 07, 2017
3.118
3.239
3.077
3.077
254,275
-0.04(-1.30%)
Aug 04, 2017
3.158
3.158
3.097
3.118
193,079
+0.00(+0.00%)
Aug 03, 2017
3.280
3.280
3.077
3.118
177,947
-0.16(-4.94%)
Aug 02, 2017
3.239
3.397
3.077
3.280
250,951
+0.12(+3.85%)
Aug 01, 2017
3.361
3.401
3.158
3.158
314,437
-0.12(-3.70%)
Jul 31, 2017
3.280
3.320
3.280
3.280
86,371
+0.00(+0.00%)
Jul 28, 2017
3.442
3.442
3.280
3.280
102,437
-0.12(-3.57%)
Jul 27, 2017
3.280
3.401
3.280
3.401
99,945
+0.12(+3.70%)
Jul 26, 2017
3.280
3.361
3.239
3.280
82,357
-0.04(-1.22%)
Jul 25, 2017
3.280
3.381
3.280
3.320
149,866
+0.04(+1.23%)
Jul 24, 2017
3.239
3.280
3.219
3.280
210,407
+0.04(+1.25%)
Jul 21, 2017
3.239
3.280
3.199
3.239
183,760
-0.04(-1.23%)
Jul 20, 2017
3.239
3.280
3.239
3.280
89,620
+0.04(+1.25%)
Jul 19, 2017
3.320
3.320
3.239
3.239
113,406
-0.08(-2.44%)
Jul 18, 2017
3.320
3.442
3.239
3.320
151,634
-0.04(-1.20%)
Jul 17, 2017
3.361
3.482
3.361
3.361
105,749
-0.04(-1.19%)
Jul 14, 2017
3.442
3.604
3.401
3.401
226,553
-0.04(-1.18%)
Jul 13, 2017
3.442
3.482
3.361
3.442
168,086
+0.00(+0.00%)
Jul 12, 2017
3.442
3.482
3.401
3.442
172,137
+0.02(+0.71%)
Jul 11, 2017
3.497
3.537
3.417
3.417
271,133
-0.12(-3.37%)
Jul 10, 2017
3.497
3.537
3.417
3.537
290,449
+0.00(+0.00%)
Jul 07, 2017
3.457
3.537
3.382
3.537
135,839
+0.08(+2.30%)
Jul 06, 2017
3.497
3.576
3.457
3.457
164,876
-0.04(-1.14%)
Jul 05, 2017
3.576
3.616
3.378
3.497
200,791
-0.08(-2.22%)
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
.