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 (%)
Jun 30, 2021
7.748
7.855
7.660
7.670
50,101
-0.04(-0.51%)
Jun 29, 2021
7.641
7.748
7.611
7.709
20,093
+0.01(+0.13%)
Jun 28, 2021
7.709
7.719
7.543
7.699
15,998
+0.05(+0.64%)
Jun 25, 2021
7.738
7.840
7.623
7.650
49,161
-0.08(-1.01%)
Jun 24, 2021
7.767
7.835
7.572
7.728
25,738
-0.04(-0.50%)
Jun 23, 2021
7.689
7.845
7.543
7.767
20,416
+0.01(+0.13%)
Jun 22, 2021
7.758
7.816
7.680
7.758
17,544
-0.02(-0.25%)
Jun 21, 2021
7.835
7.835
7.748
7.777
27,055
+0.03(+0.38%)
Jun 18, 2021
7.748
7.806
7.748
7.748
29,688
+0.00(+0.00%)
Jun 17, 2021
7.972
8.176
7.748
7.748
25,802
-0.22(-2.81%)
Jun 16, 2021
7.913
8.147
7.884
7.972
102,012
-0.10(-1.21%)
Jun 15, 2021
7.865
8.069
7.845
8.069
34,035
+0.18(+2.22%)
Jun 14, 2021
7.748
7.928
7.748
7.894
33,922
+0.09(+1.12%)
Jun 11, 2021
7.709
7.913
7.709
7.806
38,433
+0.02(+0.25%)
Jun 10, 2021
8.177
8.177
7.738
7.787
40,399
-0.30(-3.73%)
Jun 09, 2021
7.962
8.333
7.943
8.089
55,164
+0.13(+1.59%)
Jun 08, 2021
8.167
8.201
7.944
7.962
56,956
-0.27(-3.31%)
Jun 07, 2021
8.352
8.479
8.216
8.235
69,137
+0.02(+0.24%)
Jun 04, 2021
8.069
8.284
8.030
8.216
90,292
+0.15(+1.81%)
Jun 03, 2021
7.943
8.108
7.796
8.069
34,892
+0.15(+1.84%)
Jun 02, 2021
7.689
8.050
7.592
7.923
70,318
+0.22(+2.91%)
Jun 01, 2021
7.991
8.089
7.270
7.699
213,871
-0.24(-3.07%)
May 28, 2021
7.767
7.982
7.650
7.943
47,364
+0.19(+2.39%)
May 27, 2021
7.611
7.787
7.602
7.758
28,316
+0.19(+2.45%)
May 26, 2021
7.602
7.650
7.533
7.572
60,574
-0.03(-0.38%)
May 25, 2021
7.758
7.787
7.602
7.602
50,850
-0.17(-2.13%)
May 24, 2021
7.709
7.913
7.602
7.767
35,849
+0.06(+0.76%)
May 21, 2021
7.719
8.196
7.641
7.709
125,651
+0.11(+1.41%)
May 20, 2021
7.962
7.962
7.563
7.602
37,237
-0.36(-4.53%)
May 19, 2021
7.991
7.991
7.553
7.962
304,425
-0.03(-0.37%)
May 18, 2021
7.611
8.060
7.514
7.991
84,072
+0.38(+4.99%)
May 17, 2021
7.299
7.611
7.183
7.611
68,675
+0.27(+3.72%)
May 14, 2021
7.163
7.387
6.939
7.338
47,446
+0.26(+3.72%)
May 13, 2021
7.036
7.173
7.036
7.075
41,732
+0.00(+0.00%)
May 12, 2021
6.997
7.241
6.988
7.075
35,621
+0.07(+0.97%)
May 11, 2021
7.036
7.080
6.900
7.007
56,187
-0.08(-1.10%)
May 10, 2021
7.105
7.231
7.027
7.085
42,332
-0.07(-0.95%)
May 07, 2021
7.241
7.407
7.012
7.153
74,334
-0.08(-1.08%)
May 06, 2021
7.251
7.348
7.153
7.231
45,507
-0.01(-0.13%)
May 05, 2021
7.085
7.416
7.017
7.241
49,867
+0.10(+1.36%)
May 04, 2021
6.949
7.222
6.939
7.144
20,843
+0.19(+2.66%)
May 03, 2021
6.822
6.968
6.790
6.958
53,155
+0.08(+1.13%)
Apr 30, 2021
7.027
7.027
6.851
6.880
51,715
-0.16(-2.22%)
Apr 29, 2021
7.202
7.309
6.812
7.036
42,121
+0.21(+3.14%)
Apr 28, 2021
6.929
6.968
6.773
6.822
13,399
-0.10(-1.41%)
Apr 27, 2021
6.910
6.997
6.866
6.919
114,739
-0.03(-0.42%)
Apr 26, 2021
6.968
7.153
6.880
6.949
34,495
+0.00(+0.00%)
Apr 23, 2021
6.939
7.124
6.822
6.949
97,684
+0.00(+0.00%)
Apr 22, 2021
7.114
7.144
6.851
6.949
54,218
-0.13(-1.79%)
Apr 21, 2021
6.793
7.314
6.793
7.075
107,997
+0.16(+2.25%)
Apr 20, 2021
7.212
7.242
6.890
6.919
49,442
-0.32(-4.44%)
Apr 19, 2021
7.436
7.439
7.192
7.241
45,785
-0.12(-1.59%)
Apr 16, 2021
7.641
7.894
7.290
7.358
454,562
-0.25(-3.33%)
Apr 15, 2021
7.163
7.631
6.880
7.611
277,161
+0.47(+6.55%)
Apr 14, 2021
6.968
7.144
6.705
7.144
94,711
+0.19(+2.81%)
Apr 13, 2021
6.344
6.958
6.344
6.949
447,586
+0.61(+9.69%)
Apr 12, 2021
6.179
6.364
5.916
6.335
210,339
+0.07(+1.09%)
Apr 09, 2021
6.257
6.354
6.140
6.266
68,133
+0.01(+0.16%)
Apr 08, 2021
6.315
6.315
6.227
6.257
9,039
-0.04(-0.62%)
Apr 07, 2021
6.218
6.296
6.218
6.296
14,058
+0.01(+0.16%)
Apr 06, 2021
6.247
6.337
6.213
6.286
41,539
+0.00(+0.00%)
Apr 05, 2021
6.296
6.296
6.091
6.286
100,637
-0.01(-0.15%)
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
.