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 (%)
Apr 30, 2015
8.093
8.230
7.049
7.290
548,913
-0.95(-11.49%)
Apr 29, 2015
8.264
8.415
8.223
8.237
76,794
-0.18(-2.12%)
Apr 28, 2015
8.381
8.477
8.250
8.415
82,056
+0.04(+0.49%)
Apr 27, 2015
8.189
8.381
8.093
8.374
167,243
+0.23(+2.78%)
Apr 24, 2015
7.928
8.250
7.928
8.147
91,244
+0.17(+2.15%)
Apr 23, 2015
8.010
8.082
7.894
7.976
238,650
-0.04(-0.51%)
Apr 22, 2015
7.990
8.120
7.931
8.017
131,711
+0.01(+0.09%)
Apr 21, 2015
8.079
8.141
7.990
8.010
65,616
-0.08(-0.93%)
Apr 20, 2015
7.942
8.184
7.942
8.086
109,384
+0.15(+1.90%)
Apr 17, 2015
8.333
8.364
7.914
7.935
241,648
-0.43(-5.16%)
Apr 16, 2015
8.298
8.449
8.154
8.367
186,275
+0.05(+0.58%)
Apr 15, 2015
8.271
8.401
8.065
8.319
243,052
+0.14(+1.68%)
Apr 14, 2015
8.963
8.963
8.106
8.182
520,327
-0.80(-8.93%)
Apr 13, 2015
8.991
9.238
8.950
8.984
87,152
+0.02(+0.23%)
Apr 10, 2015
8.970
8.987
8.896
8.963
99,671
-0.04(-0.45%)
Apr 09, 2015
9.214
9.235
8.970
9.004
85,291
-0.21(-2.28%)
Apr 08, 2015
9.241
9.309
9.126
9.214
121,489
+0.04(+0.44%)
Apr 07, 2015
9.113
9.472
9.031
9.174
270,911
+0.09(+0.97%)
Apr 06, 2015
8.889
9.177
8.808
9.085
536,085
+0.22(+2.44%)
Apr 02, 2015
8.848
8.869
8.869
8.869
130,772
+0.07(+0.77%)
Apr 01, 2015
8.781
8.991
8.713
8.801
242,240
-0.01(-0.15%)
Mar 31, 2015
8.862
9.282
8.774
8.814
354,412
+0.07(+0.77%)
Mar 30, 2015
8.787
8.855
8.692
8.747
73,636
+0.01(+0.16%)
Mar 27, 2015
8.686
8.794
8.594
8.733
70,807
+0.04(+0.47%)
Mar 26, 2015
8.665
8.747
8.564
8.692
297,558
+0.02(+0.23%)
Mar 25, 2015
8.720
8.794
8.604
8.672
101,102
+0.01(+0.08%)
Mar 24, 2015
8.611
8.984
8.537
8.665
144,378
+0.06(+0.71%)
Mar 23, 2015
8.577
8.733
8.510
8.604
103,338
+0.05(+0.55%)
Mar 20, 2015
8.083
8.611
8.001
8.557
171,550
+0.53(+6.58%)
Mar 19, 2015
8.266
8.266
8.015
8.029
82,020
-0.22(-2.63%)
Mar 18, 2015
7.934
8.293
7.920
8.245
83,585
+0.28(+3.49%)
Mar 17, 2015
8.137
8.216
7.934
7.968
132,096
-0.17(-2.08%)
Mar 16, 2015
7.961
8.226
7.934
8.137
68,698
+0.19(+2.39%)
Mar 13, 2015
8.205
8.263
7.873
7.947
141,688
-0.26(-3.14%)
Mar 12, 2015
8.015
8.300
7.995
8.205
238,038
+0.30(+3.86%)
Mar 11, 2015
7.697
7.995
7.527
7.900
118,046
+0.25(+3.28%)
Mar 10, 2015
7.554
7.730
7.249
7.649
147,465
-0.07(-0.96%)
Mar 09, 2015
7.940
8.015
7.656
7.724
93,531
-0.20(-2.48%)
Mar 06, 2015
8.062
8.232
7.768
7.920
255,099
-0.22(-2.75%)
Mar 05, 2015
8.042
8.225
7.954
8.144
153,722
+0.14(+1.69%)
Mar 04, 2015
7.961
8.069
7.907
8.008
98,479
+0.05(+0.68%)
Mar 03, 2015
8.090
8.103
7.954
7.954
53,343
-0.14(-1.68%)
Mar 02, 2015
8.144
8.225
8.049
8.090
110,179
-0.05(-0.67%)
Feb 27, 2015
8.184
8.232
8.117
8.144
109,932
-0.03(-0.33%)
Feb 26, 2015
8.008
8.327
7.954
8.171
133,452
+0.14(+1.77%)
Feb 25, 2015
7.981
8.056
7.873
8.029
57,498
+0.03(+0.34%)
Feb 24, 2015
8.083
8.211
7.859
8.001
93,977
-0.10(-1.25%)
Feb 23, 2015
7.988
8.123
7.859
8.103
94,901
+0.12(+1.44%)
Feb 20, 2015
7.913
8.022
7.852
7.988
81,351
+0.09(+1.11%)
Feb 19, 2015
8.049
8.049
7.859
7.900
83,120
-0.12(-1.44%)
Feb 18, 2015
8.042
8.069
7.907
8.015
44,257
-0.01(-0.08%)
Feb 17, 2015
8.069
8.144
7.981
8.022
91,635
+0.04(+0.51%)
Feb 13, 2015
8.157
7.981
7.981
7.981
127,377
-0.15(-1.83%)
Feb 12, 2015
7.927
8.178
7.885
8.130
135,939
+0.24(+3.09%)
Feb 11, 2015
7.927
7.988
7.846
7.886
87,425
-0.05(-0.68%)
Feb 10, 2015
7.893
7.981
7.744
7.940
221,837
+0.07(+0.86%)
Feb 09, 2015
8.076
8.103
7.852
7.873
174,231
-0.20(-2.52%)
Feb 06, 2015
7.968
8.130
7.954
8.076
229,759
+0.07(+0.93%)
Feb 05, 2015
7.595
8.245
7.527
8.001
637,757
+0.39(+5.07%)
Feb 04, 2015
7.791
7.852
7.595
7.615
141,079
-0.14(-1.83%)
Feb 03, 2015
7.581
7.798
7.561
7.758
161,229
+0.23(+3.06%)
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
.