Breaking News Bar

Business News and Information

Manning & Napier Inc (NY: MN )

8.030 USD +0.250 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 7.620 8.120 7.620 8.030 35,677 +0.25(+3.21%)
Jul 22, 2021 7.680 7.810 7.530 7.780 11,397 +0.01(+0.13%)
Jul 21, 2021 7.980 8.020 7.770 7.770 12,240 -0.13(-1.65%)
Jul 20, 2021 8.000 8.210 7.860 7.900 47,336 -0.10(-1.25%)
Jul 19, 2021 7.490 8.170 7.470 8.000 34,162 +0.28(+3.63%)
Jul 16, 2021 7.830 7.930 7.570 7.720 22,800 -0.01(-0.13%)
Jul 15, 2021 7.650 7.730 7.470 7.730 28,120 +0.03(+0.39%)
Jul 14, 2021 7.700 7.870 7.480 7.700 17,859 -0.08(-1.03%)
Jul 13, 2021 7.990 8.080 7.780 7.780 7,737 -0.28(-3.47%)
Jul 12, 2021 8.010 8.130 7.890 8.060 44,884 +0.11(+1.38%)
Jul 09, 2021 8.000 8.000 7.830 7.950 12,824 +0.09(+1.15%)
Jul 08, 2021 7.900 7.900 7.750 7.860 10,665 -0.11(-1.38%)
Jul 07, 2021 7.980 8.020 7.910 7.970 7,531 +0.06(+0.76%)
Jul 06, 2021 7.990 8.097 7.790 7.910 26,246 -0.06(-0.75%)
Jul 02, 2021 7.890 8.030 7.750 7.970 24,271 +0.08(+1.01%)
Jul 01, 2021 7.730 7.980 7.730 7.890 9,569 +0.02(+0.25%)
Jun 30, 2021 7.950 8.060 7.860 7.870 48,827 -0.04(-0.51%)
Jun 29, 2021 7.840 7.950 7.810 7.910 19,582 +0.01(+0.13%)
Jun 28, 2021 7.910 7.920 7.740 7.900 15,592 +0.05(+0.64%)
Jun 25, 2021 7.940 8.045 7.822 7.850 47,911 -0.08(-1.01%)
Jun 24, 2021 7.970 8.040 7.770 7.930 25,084 -0.04(-0.50%)
Jun 23, 2021 7.890 8.050 7.740 7.970 19,897 +0.01(+0.13%)
Jun 22, 2021 7.960 8.020 7.880 7.960 17,098 -0.02(-0.25%)
Jun 21, 2021 8.040 8.040 7.950 7.980 26,367 +0.03(+0.38%)
Jun 18, 2021 7.950 8.010 7.950 7.950 28,933 +0.00(+0.00%)
Jun 17, 2021 8.180 8.390 7.950 7.950 25,146 -0.23(-2.81%)
Jun 16, 2021 8.120 8.360 8.090 8.180 99,418 -0.10(-1.21%)
Jun 15, 2021 8.070 8.280 8.050 8.280 33,170 +0.18(+2.22%)
Jun 14, 2021 7.950 8.135 7.950 8.100 33,060 +0.09(+1.12%)
Jun 11, 2021 7.910 8.120 7.910 8.010 37,456 +0.02(+0.25%)
Jun 10, 2021 8.390 8.390 7.940 7.990 39,372 -0.31(-3.73%)
Jun 09, 2021 8.170 8.550 8.150 8.300 53,761 +0.13(+1.59%)
Jun 08, 2021 8.380 8.415 8.151 8.170 55,508 -0.28(-3.31%)
Jun 07, 2021 8.570 8.700 8.430 8.450 67,379 +0.02(+0.24%)
Jun 04, 2021 8.280 8.500 8.240 8.430 87,996 +0.15(+1.81%)
Jun 03, 2021 8.150 8.320 8.000 8.280 34,005 +0.15(+1.85%)
Jun 02, 2021 7.890 8.260 7.790 8.130 68,530 +0.23(+2.91%)
Jun 01, 2021 8.200 8.300 7.460 7.900 208,431 -0.25(-3.07%)
May 28, 2021 7.970 8.190 7.850 8.150 46,160 +0.19(+2.39%)
May 27, 2021 7.810 7.990 7.800 7.960 27,596 +0.19(+2.45%)
May 26, 2021 7.800 7.850 7.730 7.770 59,034 -0.03(-0.38%)
May 25, 2021 7.960 7.990 7.800 7.800 49,557 -0.17(-2.13%)
May 24, 2021 7.910 8.120 7.800 7.970 34,938 +0.06(+0.76%)
May 21, 2021 7.920 8.410 7.840 7.910 122,455 +0.11(+1.41%)
May 20, 2021 8.170 8.170 7.760 7.800 36,290 -0.37(-4.53%)
May 19, 2021 8.200 8.200 7.750 8.170 296,682 -0.03(-0.37%)
May 18, 2021 7.810 8.270 7.710 8.200 81,934 +0.39(+4.99%)
May 17, 2021 7.490 7.810 7.370 7.810 66,929 +0.28(+3.72%)
May 14, 2021 7.350 7.580 7.120 7.530 46,240 +0.27(+3.72%)
May 13, 2021 7.220 7.360 7.220 7.260 40,671 +0.00(+0.00%)
May 12, 2021 7.180 7.430 7.170 7.260 34,715 +0.07(+0.97%)
May 11, 2021 7.220 7.265 7.080 7.190 54,758 -0.08(-1.10%)
May 10, 2021 7.290 7.420 7.210 7.270 41,256 -0.07(-0.95%)
May 07, 2021 7.430 7.600 7.195 7.340 72,444 -0.08(-1.08%)
May 06, 2021 7.440 7.540 7.340 7.420 44,350 -0.01(-0.13%)
May 05, 2021 7.270 7.610 7.200 7.430 48,599 +0.10(+1.36%)
May 04, 2021 7.130 7.410 7.120 7.330 20,313 +0.19(+2.66%)
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.
 
bottom clear