Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 12:23PM ET - U.S. Markets close in 3 hours and 37 minutes. Dow  0.47% Nasdaq  0.12%

Manning & Napier Small Cap A (MNSMX)

On Dec 1: 7.07   0.12 (1.73%)

MORE ON MNSMX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 7.07 7.07 7.07 7.07 0 7.07 30-Nov-09 6.95 6.95 6.95 6.95 0 6.95 27-Nov-09 6.94 6.94 6.94 6.94 0 6.94 25-Nov-09 7.10 7.10 7.10 7.10 0 7.10 24-Nov-09 7.04 7.04 7.04 7.04 0 7.04 23-Nov-09 7.09 7.09 7.09 7.09 0 7.09 20-Nov-09 7.00 7.00 7.00 7.00 0 7.00 19-Nov-09 7.04 7.04 7.04 7.04 0 7.04 18-Nov-09 7.18 7.18 7.18 7.18 0 7.18 17-Nov-09 7.22 7.22 7.22 7.22 0 7.22 16-Nov-09 7.25 7.25 7.25 7.25 0 7.25 13-Nov-09 7.12 7.12 7.12 7.12 0 7.12 12-Nov-09 7.05 7.05 7.05 7.05 0 7.05 11-Nov-09 7.18 7.18 7.18 7.18 0 7.18 10-Nov-09 7.12 7.12 7.12 7.12 0 7.12 9-Nov-09 7.15 7.15 7.15 7.15 0 7.15 6-Nov-09 7.00 7.00 7.00 7.00 0 7.00 5-Nov-09 6.99 6.99 6.99 6.99 0 6.99 4-Nov-09 6.83 6.83 6.83 6.83 0 6.83 3-Nov-09 6.89 6.89 6.89 6.89 0 6.89 2-Nov-09 6.81 6.81 6.81 6.81 0 6.81 30-Oct-09 6.81 6.81 6.81 6.81 0 6.81 29-Oct-09 6.99 6.99 6.99 6.99 0 6.99 28-Oct-09 6.86 6.86 6.86 6.86 0 6.86 27-Oct-09 7.07 7.07 7.07 7.07 0 7.07 26-Oct-09 7.15 7.15 7.15 7.15 0 7.15 23-Oct-09 7.23 7.23 7.23 7.23 0 7.23 22-Oct-09 7.36 7.36 7.36 7.36 0 7.36 21-Oct-09 7.29 7.29 7.29 7.29 0 7.29 20-Oct-09 7.36 7.36 7.36 7.36 0 7.36 19-Oct-09 7.48 7.48 7.48 7.48 0 7.48 16-Oct-09 7.41 7.41 7.41 7.41 0 7.41 15-Oct-09 7.44 7.44 7.44 7.44 0 7.44 14-Oct-09 7.42 7.42 7.42 7.42 0 7.42 13-Oct-09 7.29 7.29 7.29 7.29 0 7.29 12-Oct-09 7.29 7.29 7.29 7.29 0 7.29 9-Oct-09 7.31 7.31 7.31 7.31 0 7.31 8-Oct-09 7.24 7.24 7.24 7.24 0 7.24 7-Oct-09 7.16 7.16 7.16 7.16 0 7.16 6-Oct-09 7.12 7.12 7.12 7.12 0 7.12 5-Oct-09 7.02 7.02 7.02 7.02 0 7.02 2-Oct-09 6.86 6.86 6.86 6.86 0 6.86 1-Oct-09 6.90 6.90 6.90 6.90 0 6.90 30-Sep-09 7.09 7.09 7.09 7.09 0 7.09 29-Sep-09 7.12 7.12 7.12 7.12 0 7.12 28-Sep-09 7.12 7.12 7.12 7.12 0 7.12 25-Sep-09 7.01 7.01 7.01 7.01 0 7.01 24-Sep-09 7.02 7.02 7.02 7.02 0 7.02 23-Sep-09 7.11 7.11 7.11 7.11 0 7.11 22-Sep-09 7.20 7.20 7.20 7.20 0 7.20 21-Sep-09 7.10 7.10 7.10 7.10 0 7.10 18-Sep-09 7.11 7.11 7.11 7.11 0 7.11 17-Sep-09 7.08 7.08 7.08 7.08 0 7.08 16-Sep-09 7.11 7.11 7.11 7.11 0 7.11 15-Sep-09 6.98 6.98 6.98 6.98 0 6.98 14-Sep-09 6.92 6.92 6.92 6.92 0 6.92 11-Sep-09 6.86 6.86 6.86 6.86 0 6.86 10-Sep-09 6.86 6.86 6.86 6.86 0 6.86 9-Sep-09 6.79 6.79 6.79 6.79 0 6.79 8-Sep-09 6.69 6.69 6.69 6.69 0 6.69 4-Sep-09 6.61 6.61 6.61 6.61 0 6.61 3-Sep-09 6.51 6.51 6.51 6.51 0 6.51 2-Sep-09 6.43 6.43 6.43 6.43 0 6.43 1-Sep-09 6.44 6.44 6.44 6.44 0 6.44 31-Aug-09 6.60 6.60 6.60 6.60 0 6.60 28-Aug-09 6.67 6.67 6.67 6.67 0 6.67 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions