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 28, 2017
4.490
4.609
4.371
4.609
137,070
+0.16(+3.57%)
Apr 27, 2017
4.530
4.570
4.411
4.450
131,896
-0.12(-2.61%)
Apr 26, 2017
4.570
4.768
4.490
4.570
261,834
+0.04(+0.88%)
Apr 25, 2017
4.411
4.605
4.371
4.530
186,707
+0.16(+3.64%)
Apr 24, 2017
4.411
4.450
4.331
4.371
249,031
+0.00(+0.00%)
Apr 21, 2017
4.411
4.450
4.371
4.371
202,179
-0.08(-1.79%)
Apr 20, 2017
4.450
4.470
4.371
4.450
149,619
+0.04(+0.90%)
Apr 19, 2017
4.331
4.490
4.331
4.411
86,536
+0.08(+1.84%)
Apr 18, 2017
4.450
4.570
4.331
4.331
284,106
-0.08(-1.80%)
Apr 17, 2017
4.490
4.574
4.411
4.411
175,527
-0.08(-1.77%)
Apr 13, 2017
4.530
4.570
4.490
4.490
118,972
-0.04(-0.88%)
Apr 12, 2017
4.570
4.609
4.490
4.530
97,866
-0.04(-0.87%)
Apr 11, 2017
4.609
4.609
4.490
4.570
119,043
-0.02(-0.35%)
Apr 10, 2017
4.546
4.664
4.546
4.586
245,543
+0.08(+1.74%)
Apr 07, 2017
4.507
4.546
4.468
4.507
161,703
+0.04(+0.88%)
Apr 06, 2017
4.350
4.546
4.311
4.468
162,084
+0.12(+2.70%)
Apr 05, 2017
4.390
4.429
4.311
4.350
186,191
+0.00(+0.00%)
Apr 04, 2017
4.390
4.468
4.233
4.350
734,525
+0.00(+0.00%)
Apr 03, 2017
4.468
4.507
4.311
4.350
192,392
-0.12(-2.63%)
Mar 31, 2017
4.546
4.546
4.390
4.468
218,075
-0.08(-1.72%)
Mar 30, 2017
4.546
4.586
4.429
4.546
113,545
+0.08(+1.75%)
Mar 29, 2017
4.390
4.586
4.390
4.468
145,098
+0.08(+1.79%)
Mar 28, 2017
4.311
4.429
4.311
4.390
87,710
+0.04(+0.90%)
Mar 27, 2017
4.350
4.390
4.272
4.350
154,277
-0.04(-0.89%)
Mar 24, 2017
4.429
4.468
4.350
4.390
107,421
-0.08(-1.75%)
Mar 23, 2017
4.311
4.546
4.311
4.468
128,295
+0.16(+3.64%)
Mar 22, 2017
4.233
4.370
4.194
4.311
412,614
+0.04(+0.92%)
Mar 21, 2017
4.272
4.350
4.213
4.272
386,927
+0.04(+0.93%)
Mar 20, 2017
4.311
4.346
4.076
4.233
354,252
-0.12(-2.70%)
Mar 17, 2017
4.429
4.429
4.311
4.350
317,425
-0.08(-1.77%)
Mar 16, 2017
4.507
4.546
4.390
4.429
143,088
-0.08(-1.74%)
Mar 15, 2017
4.507
4.664
4.448
4.507
137,697
+0.04(+0.88%)
Mar 14, 2017
4.390
4.546
4.390
4.468
96,702
+0.04(+0.89%)
Mar 13, 2017
4.625
4.664
4.429
4.429
338,584
-0.16(-3.42%)
Mar 10, 2017
4.782
4.860
4.586
4.586
338,360
-0.16(-3.31%)
Mar 09, 2017
4.821
4.860
4.742
4.742
71,323
+0.00(+0.00%)
Mar 08, 2017
4.860
4.938
4.703
4.742
255,598
-0.12(-2.42%)
Mar 07, 2017
4.938
5.017
4.860
4.860
146,833
-0.04(-0.80%)
Mar 06, 2017
4.938
4.977
4.860
4.899
107,232
-0.04(-0.79%)
Mar 03, 2017
4.899
5.017
4.899
4.938
257,894
+0.04(+0.80%)
Mar 02, 2017
4.977
5.075
4.703
4.899
1,469,301
-0.12(-2.34%)
Mar 01, 2017
4.938
5.252
4.899
5.017
217,147
+0.12(+2.40%)
Feb 28, 2017
5.017
5.017
4.899
4.899
189,334
-0.12(-2.34%)
Feb 27, 2017
5.056
5.213
4.938
5.017
231,429
-0.04(-0.78%)
Feb 24, 2017
5.095
5.134
5.017
5.056
97,096
-0.04(-0.77%)
Feb 23, 2017
5.134
5.134
4.977
5.095
174,072
+0.00(+0.00%)
Feb 22, 2017
5.095
5.134
5.056
5.095
121,038
+0.00(+0.00%)
Feb 21, 2017
5.095
5.173
5.056
5.095
191,999
+0.00(+0.00%)
Feb 17, 2017
5.095
5.095
5.095
0
+0.04(+0.78%)
Feb 16, 2017
5.056
5.173
5.056
5.056
93,714
-0.04(-0.77%)
Feb 15, 2017
5.017
5.115
5.017
5.095
97,158
+0.08(+1.56%)
Feb 14, 2017
5.056
5.095
4.977
5.017
178,466
-0.04(-0.78%)
Feb 13, 2017
5.134
5.134
4.899
5.056
216,839
+0.08(+1.57%)
Feb 10, 2017
5.134
5.236
4.977
4.977
302,803
-0.20(-3.79%)
Feb 09, 2017
5.213
5.330
5.134
5.173
72,726
-0.04(-0.75%)
Feb 08, 2017
5.409
5.416
5.173
5.213
110,237
-0.20(-3.62%)
Feb 07, 2017
5.644
5.644
5.409
5.409
74,715
-0.16(-2.82%)
Feb 06, 2017
5.565
5.722
5.534
5.565
49,705
+0.00(+0.00%)
Feb 03, 2017
5.565
5.722
5.448
5.565
99,008
+0.12(+2.16%)
Feb 02, 2017
5.487
5.507
5.409
5.448
43,367
+0.00(+0.00%)
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
.