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, 2013
10.96
11.17
10.87
11.05
219,485
+0.13(+1.21%)
Apr 29, 2013
10.71
11.03
10.70
10.91
157,746
+0.34(+3.22%)
Apr 26, 2013
10.66
10.69
10.54
10.57
47,630
-0.15(-1.41%)
Apr 25, 2013
10.70
10.76
10.65
10.73
75,242
+0.13(+1.25%)
Apr 24, 2013
10.45
10.72
10.37
10.59
140,240
+0.11(+1.02%)
Apr 23, 2013
10.42
10.67
10.32
10.49
342,229
+0.12(+1.16%)
Apr 22, 2013
10.37
10.42
9.994
10.37
103,546
-0.01(-0.06%)
Apr 19, 2013
10.11
10.39
10.08
10.37
39,956
+0.26(+2.56%)
Apr 18, 2013
10.13
10.23
10.06
10.11
117,365
+0.03(+0.25%)
Apr 17, 2013
10.31
10.37
10.03
10.09
105,832
-0.26(-2.56%)
Apr 16, 2013
10.32
10.44
10.26
10.35
155,255
+0.08(+0.74%)
Apr 15, 2013
10.26
10.37
10.21
10.28
124,370
-0.07(-0.67%)
Apr 12, 2013
10.33
10.59
10.32
10.35
140,281
-0.06(-0.55%)
Apr 11, 2013
10.37
10.48
10.33
10.40
176,551
-0.05(-0.48%)
Apr 10, 2013
10.25
10.54
10.25
10.45
163,516
+0.23(+2.22%)
Apr 09, 2013
10.26
10.41
10.23
10.23
120,823
-0.04(-0.43%)
Apr 08, 2013
10.21
10.40
10.14
10.27
48,644
+0.06(+0.56%)
Apr 05, 2013
9.911
10.28
9.911
10.21
81,543
+0.15(+1.44%)
Apr 04, 2013
9.918
10.08
9.792
10.07
67,358
+0.21(+2.11%)
Apr 03, 2013
10.04
10.04
9.836
9.861
129,740
-0.20(-1.94%)
Apr 02, 2013
10.36
10.48
10.04
10.06
89,877
-0.28(-2.75%)
Apr 01, 2013
10.48
10.66
10.32
10.34
153,150
-0.09(-0.91%)
Mar 28, 2013
10.67
10.67
10.37
10.44
52,255
-0.15(-1.43%)
Mar 27, 2013
10.35
10.69
10.34
10.59
127,165
+0.20(+1.88%)
Mar 26, 2013
10.28
10.39
10.28
10.39
23,399
+0.09(+0.92%)
Mar 25, 2013
10.34
10.38
10.21
10.30
36,355
+0.01(+0.06%)
Mar 22, 2013
10.17
10.29
10.11
10.29
67,075
+0.13(+1.24%)
Mar 21, 2013
10.01
10.29
9.981
10.16
94,087
+0.06(+0.62%)
Mar 20, 2013
10.15
10.30
10.04
10.10
156,263
+0.01(+0.13%)
Mar 19, 2013
10.18
10.18
10.03
10.09
121,356
-0.10(-0.99%)
Mar 18, 2013
10.02
10.24
10.01
10.19
132,907
+0.04(+0.37%)
Mar 15, 2013
10.17
10.25
10.06
10.15
229,859
+0.08(+0.75%)
Mar 14, 2013
9.766
10.08
9.710
10.08
45,531
+0.33(+3.37%)
Mar 13, 2013
9.539
9.754
9.527
9.747
68,539
+0.19(+1.98%)
Mar 12, 2013
9.426
9.703
9.426
9.558
115,803
+0.11(+1.20%)
Mar 11, 2013
9.520
9.539
9.432
9.445
164,847
-0.06(-0.66%)
Mar 08, 2013
9.558
9.565
9.445
9.508
55,991
+0.04(+0.47%)
Mar 07, 2013
9.476
9.527
9.432
9.464
89,961
-0.06(-0.60%)
Mar 06, 2013
9.565
9.571
9.432
9.520
40,254
+0.00(+0.00%)
Mar 05, 2013
9.527
9.590
9.400
9.520
77,358
+0.05(+0.53%)
Mar 04, 2013
9.520
9.527
9.382
9.470
42,878
-0.03(-0.27%)
Mar 01, 2013
9.369
9.527
9.224
9.495
89,295
+0.07(+0.74%)
Feb 28, 2013
9.482
9.533
9.344
9.426
127,821
-0.10(-1.06%)
Feb 27, 2013
9.482
9.602
9.476
9.527
193,394
+0.01(+0.13%)
Feb 26, 2013
9.426
9.590
9.400
9.514
41,489
+0.03(+0.33%)
Feb 22, 2013
9.684
9.747
9.413
9.482
302,502
-0.13(-1.38%)
Feb 21, 2013
9.615
9.678
9.572
9.615
41,025
+0.03(+0.33%)
Feb 20, 2013
9.804
9.811
9.571
9.583
83,987
-0.20(-2.00%)
Feb 19, 2013
9.855
9.874
9.596
9.779
82,459
-0.03(-0.26%)
Feb 15, 2013
9.937
9.937
9.596
9.804
70,172
-0.09(-0.89%)
Feb 14, 2013
9.798
10.38
9.798
9.893
107,845
+0.10(+1.03%)
Feb 13, 2013
9.691
9.810
9.533
9.792
61,950
+0.19(+1.97%)
Feb 12, 2013
9.621
9.716
9.538
9.602
17,726
+0.06(+0.59%)
Feb 11, 2013
9.533
9.722
9.464
9.546
78,728
-0.04(-0.46%)
Feb 08, 2013
9.508
9.621
9.438
9.590
31,757
+0.12(+1.27%)
Feb 07, 2013
9.464
9.546
9.344
9.470
48,142
+0.07(+0.74%)
Feb 06, 2013
9.678
9.678
9.255
9.400
47,165
-0.07(-0.73%)
Feb 04, 2013
9.306
9.792
9.142
9.470
141,647
+0.21(+2.32%)
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
.