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 (%)
Jan 31, 2018
3.499
3.499
3.280
3.288
69,348
-0.21(-6.02%)
Jan 30, 2018
3.499
3.541
3.352
3.499
94,128
-0.04(-1.19%)
Jan 29, 2018
3.541
3.584
3.499
3.541
119,469
+0.04(+1.20%)
Jan 26, 2018
3.373
3.541
3.373
3.499
66,839
+0.13(+3.75%)
Jan 25, 2018
3.457
3.457
3.373
3.373
55,782
-0.08(-2.44%)
Jan 24, 2018
3.584
3.668
3.457
3.457
88,873
-0.08(-2.38%)
Jan 23, 2018
3.541
3.621
3.503
3.541
82,761
+0.00(+0.00%)
Jan 22, 2018
3.499
3.541
3.478
3.541
120,994
+0.04(+1.20%)
Jan 19, 2018
3.499
3.499
3.415
3.499
85,567
+0.00(+0.00%)
Jan 18, 2018
3.373
3.541
3.373
3.499
130,681
+0.08(+2.47%)
Jan 17, 2018
3.331
3.415
3.306
3.415
58,840
+0.08(+2.53%)
Jan 16, 2018
3.246
3.331
3.246
3.331
76,530
+0.13(+3.95%)
Jan 12, 2018
3.204
3.204
3.204
0
-0.17(-5.00%)
Jan 11, 2018
3.288
3.415
3.288
3.373
106,734
+0.03(+0.76%)
Jan 10, 2018
3.347
87,254
-0.04(-1.22%)
Jan 09, 2018
3.182
3.430
3.182
3.389
229,506
+0.21(+6.49%)
Jan 08, 2018
3.141
3.182
3.099
3.182
89,349
+0.04(+1.32%)
Jan 05, 2018
3.099
3.141
3.058
3.141
115,645
+0.04(+1.33%)
Jan 04, 2018
3.099
3.141
3.058
3.099
156,841
+0.04(+1.35%)
Jan 03, 2018
3.058
3.099
3.017
3.058
123,267
+0.00(+0.00%)
Jan 02, 2018
2.976
3.058
2.976
3.058
168,993
+0.08(+2.78%)
Dec 29, 2017
2.976
2.976
2.976
0
+0.08(+2.86%)
Dec 28, 2017
3.058
3.099
2.893
2.893
149,902
-0.17(-5.41%)
Dec 27, 2017
3.099
3.099
2.976
3.058
84,229
-0.04(-1.33%)
Dec 26, 2017
3.058
3.149
2.893
3.099
232,115
+0.04(+1.35%)
Dec 22, 2017
2.893
3.058
2.893
3.058
223,791
+0.12(+4.23%)
Dec 21, 2017
2.769
2.976
2.769
2.934
204,313
+0.12(+4.41%)
Dec 20, 2017
2.893
2.934
2.769
2.810
104,557
-0.12(-4.23%)
Dec 19, 2017
2.852
2.934
2.728
2.934
138,976
+0.08(+2.90%)
Dec 18, 2017
2.852
2.893
2.686
2.852
261,633
+0.00(+0.00%)
Dec 15, 2017
2.810
2.852
2.769
2.852
230,912
+0.04(+1.47%)
Dec 14, 2017
2.769
2.872
2.769
2.810
118,099
+0.00(+0.00%)
Dec 13, 2017
2.934
2.955
2.728
2.810
257,604
-0.12(-4.23%)
Dec 12, 2017
2.934
2.976
2.893
2.934
69,399
+0.00(+0.00%)
Dec 11, 2017
2.893
2.976
2.852
2.934
106,147
+0.04(+1.43%)
Dec 08, 2017
3.058
3.058
2.893
2.893
117,620
-0.17(-5.41%)
Dec 07, 2017
3.058
3.141
2.976
3.058
70,410
-0.02(-0.67%)
Dec 06, 2017
3.099
3.133
3.058
3.079
65,103
-0.02(-0.67%)
Dec 05, 2017
2.976
3.141
2.976
3.099
86,524
+0.12(+4.17%)
Dec 04, 2017
3.058
3.058
2.976
2.976
88,534
-0.12(-4.00%)
Dec 01, 2017
3.017
3.099
2.976
3.099
55,726
+0.08(+2.74%)
Nov 30, 2017
3.099
3.099
3.017
3.017
122,073
-0.12(-3.95%)
Nov 29, 2017
3.141
3.141
3.017
3.141
27,780
+0.00(+0.00%)
Nov 28, 2017
3.099
3.141
3.017
3.141
53,413
+0.04(+1.33%)
Nov 27, 2017
3.141
3.141
3.017
3.099
120,685
-0.08(-2.60%)
Nov 24, 2017
3.099
3.182
3.017
3.182
21,090
+0.08(+2.67%)
Nov 22, 2017
3.058
3.099
3.058
3.099
57,044
+0.08(+2.74%)
Nov 21, 2017
3.141
3.161
3.017
3.017
58,080
-0.12(-3.95%)
Nov 20, 2017
3.141
3.182
3.058
3.141
87,291
-0.04(-1.30%)
Nov 17, 2017
3.099
3.182
2.976
3.182
273,620
+0.08(+2.67%)
Nov 16, 2017
3.141
3.223
3.058
3.099
50,042
+0.00(+0.00%)
Nov 15, 2017
3.099
3.141
3.058
3.099
63,529
+0.00(+0.00%)
Nov 14, 2017
3.017
3.109
3.017
3.099
44,476
+0.04(+1.35%)
Nov 13, 2017
3.141
3.141
2.976
3.058
248,660
-0.08(-2.63%)
Nov 10, 2017
3.223
3.223
3.141
3.141
141,024
-0.04(-1.30%)
Nov 09, 2017
3.182
3.223
3.141
3.182
162,497
-0.04(-1.28%)
Nov 08, 2017
3.265
3.265
3.182
3.223
114,823
+0.00(+0.00%)
Nov 07, 2017
3.265
3.265
3.182
3.223
40,747
-0.04(-1.27%)
Nov 06, 2017
3.182
3.265
3.182
3.265
48,143
+0.04(+1.28%)
Nov 03, 2017
3.265
3.265
3.141
3.223
100,222
-0.04(-1.27%)
Nov 02, 2017
3.017
3.265
3.017
3.265
290,405
+0.21(+6.76%)
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
.