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, 2015
7.036
7.098
6.831
6.838
305,704
-0.12(-1.77%)
Jun 29, 2015
7.139
7.201
6.934
6.961
441,188
-0.20(-2.78%)
Jun 26, 2015
7.228
7.393
7.126
7.160
1,756,778
-0.09(-1.23%)
Jun 25, 2015
7.386
7.516
7.119
7.249
234,361
-0.14(-1.86%)
Jun 24, 2015
7.366
7.647
7.290
7.386
217,453
+0.05(+0.75%)
Jun 23, 2015
7.599
7.715
7.180
7.331
277,058
-0.32(-4.13%)
Jun 22, 2015
7.626
7.942
7.523
7.647
254,099
+0.09(+1.18%)
Jun 19, 2015
7.242
7.674
7.171
7.558
432,942
+0.35(+4.85%)
Jun 18, 2015
7.283
7.393
7.167
7.208
273,313
-0.01(-0.10%)
Jun 17, 2015
7.489
7.612
7.194
7.215
407,022
-0.25(-3.31%)
Jun 16, 2015
7.777
7.777
7.400
7.462
351,323
-0.29(-3.80%)
Jun 15, 2015
8.058
8.058
7.585
7.756
465,836
-0.41(-5.04%)
Jun 12, 2015
8.415
8.415
8.086
8.168
105,138
-0.29(-3.41%)
Jun 11, 2015
8.422
8.511
8.401
8.456
62,352
+0.12(+1.48%)
Jun 10, 2015
8.237
8.566
8.192
8.333
123,238
+0.16(+1.93%)
Jun 09, 2015
8.099
8.291
8.017
8.175
79,846
+0.05(+0.68%)
Jun 08, 2015
8.106
8.298
8.058
8.120
156,507
+0.03(+0.42%)
Jun 05, 2015
8.024
8.099
7.955
8.086
167,217
+0.08(+0.94%)
Jun 04, 2015
8.141
8.250
7.962
8.010
183,560
-0.13(-1.60%)
Jun 03, 2015
8.305
8.367
8.093
8.141
215,750
-0.08(-1.00%)
Jun 02, 2015
8.010
8.394
7.901
8.223
222,046
+0.21(+2.57%)
Jun 01, 2015
7.681
8.086
7.681
8.017
224,036
+0.43(+5.70%)
May 29, 2015
7.901
7.955
7.585
7.585
242,719
-0.31(-3.91%)
May 28, 2015
7.804
7.976
7.729
7.894
117,538
+0.10(+1.23%)
May 27, 2015
7.688
7.942
7.503
7.798
217,740
+0.16(+2.06%)
May 26, 2015
7.530
7.715
7.386
7.640
127,947
+0.12(+1.55%)
May 22, 2015
7.393
7.523
7.523
7.523
65,032
+0.14(+1.86%)
May 21, 2015
7.510
7.633
7.352
7.386
97,686
-0.12(-1.55%)
May 20, 2015
7.523
7.674
7.338
7.503
102,664
-0.04(-0.55%)
May 19, 2015
7.647
7.726
7.338
7.544
137,876
-0.10(-1.35%)
May 18, 2015
7.619
7.770
7.523
7.647
116,908
+0.06(+0.81%)
May 15, 2015
7.647
7.681
7.530
7.585
87,997
-0.03(-0.45%)
May 14, 2015
7.489
7.674
7.359
7.619
140,319
+0.17(+2.30%)
May 13, 2015
7.379
7.544
7.249
7.448
146,663
+0.12(+1.59%)
May 12, 2015
7.126
7.359
7.071
7.331
231,171
+0.12(+1.71%)
May 11, 2015
7.297
7.427
7.126
7.208
364,803
-0.08(-1.13%)
May 08, 2015
7.558
7.558
7.228
7.290
177,061
-0.11(-1.48%)
May 07, 2015
7.126
7.475
7.126
7.400
177,460
+0.25(+3.45%)
May 06, 2015
7.256
7.311
7.091
7.153
164,773
-0.03(-0.48%)
May 05, 2015
7.030
7.235
7.019
7.187
158,559
+0.10(+1.45%)
May 04, 2015
7.187
7.407
7.071
7.084
168,656
-0.05(-0.67%)
May 01, 2015
7.112
7.201
6.975
7.132
399,892
-0.16(-2.16%)
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%)
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
.