U.S. Markets closed

Manning & Napier, Inc. (MN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.90-0.10 (-2.50%)
At close: 4:05PM EDT
People also watch
APAMPZNMDLYCLMSGBL
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20174.054.103.853.903.901,740,300
Jun 22, 20173.954.253.954.004.00286,700
Jun 21, 20174.004.103.953.953.95208,500
Jun 20, 20174.204.253.903.953.95252,900
Jun 19, 20174.254.354.204.254.25171,500
Jun 16, 20174.154.354.154.204.20219,300
Jun 15, 20174.104.294.104.204.20207,500
Jun 14, 20174.354.354.104.154.15336,500
Jun 13, 20174.404.474.204.254.25312,700
Jun 12, 20174.604.704.354.404.40167,500
Jun 09, 20174.654.654.504.604.60124,500
Jun 08, 20174.404.704.404.604.60100,300
Jun 07, 20174.454.504.404.454.4572,600
Jun 06, 20174.554.604.454.454.45193,800
Jun 05, 20174.754.804.554.554.55125,700
Jun 02, 20174.804.954.704.754.7582,900
Jun 01, 20174.654.854.604.804.80132,400
May 31, 20174.604.704.554.654.65121,600
May 30, 20174.754.764.604.604.60175,100
May 26, 20174.804.854.704.754.75123,100
May 25, 20174.754.854.704.854.8552,400
May 24, 20174.804.854.754.754.7565,000
May 23, 20174.854.884.704.854.85117,200
May 22, 20174.754.884.754.854.85101,100
May 19, 20174.754.834.704.754.75101,600
May 18, 20174.955.044.754.804.8080,700
May 17, 20175.005.054.804.954.95253,800
May 16, 20175.055.054.955.005.00229,000
May 15, 20175.105.205.005.055.05206,600
May 12, 20175.155.205.055.105.10168,200
May 11, 20175.305.335.155.155.1591,000
May 10, 20175.305.385.255.305.3080,300
May 09, 20175.255.385.205.305.30136,500
May 08, 20175.205.305.155.255.25310,100
May 05, 20175.205.305.155.205.20323,900
May 04, 20175.505.505.205.205.20299,500
May 03, 20175.555.605.505.505.5079,600
May 02, 20175.605.755.555.605.6098,300
May 01, 20175.905.935.605.605.60103,400
Apr 28, 20175.655.805.505.805.80108,900
Apr 27, 20175.705.755.555.605.60104,400
Apr 26, 20175.756.005.655.755.75208,100
Apr 25, 20175.555.805.505.705.70148,400
Apr 24, 20175.555.605.455.505.50197,500
Apr 21, 20175.555.605.505.505.50160,700
Apr 20, 20175.605.635.505.605.60118,900
Apr 19, 20175.455.655.455.555.5568,600
Apr 18, 20175.605.755.455.455.45225,700
Apr 17, 20175.655.765.555.555.55138,800
Apr 13, 20175.705.755.655.655.6594,600
Apr 12, 20175.755.805.655.705.7077,800
Apr 11, 20175.805.805.655.755.7594,500
Apr 11, 20170.08 Dividend
Apr 10, 20175.805.955.755.855.77192,500
Apr 07, 20175.755.805.705.755.67126,700
Apr 06, 20175.555.805.505.705.62127,100
Apr 05, 20175.605.655.505.555.47145,500
Apr 04, 20175.605.705.405.555.47575,800
Apr 03, 20175.705.755.505.555.47150,300
Mar 31, 20175.805.805.605.705.62170,900
Mar 30, 20175.805.855.655.805.7289,000
Mar 29, 20175.605.855.605.705.62113,400
Mar 28, 20175.505.655.505.605.5268,000
Mar 27, 20175.555.605.455.555.47120,800
Mar 24, 20175.655.705.555.605.5284,200
Mar 23, 20175.505.805.505.705.62100,100
Mar 22, 20175.405.585.355.505.42323,400
Mar 21, 20175.455.555.385.455.38302,500
Mar 20, 20175.505.555.205.405.33277,700
Mar 17, 20175.655.655.505.555.47248,500
Mar 16, 20175.755.805.605.655.57111,600
Mar 15, 20175.755.955.685.755.67107,900
Mar 14, 20175.605.805.605.705.6275,300
Mar 13, 20175.905.955.655.655.57265,100
Mar 10, 20176.106.205.855.855.77264,500
Mar 09, 20176.156.206.056.055.9755,600
Mar 08, 20176.206.306.006.055.97200,200
Mar 07, 20176.306.406.206.206.12115,100
Mar 06, 20176.306.356.206.256.1684,100
Mar 03, 20176.256.406.256.306.21201,900
Mar 02, 20176.356.486.006.256.161,151,700
Mar 01, 20176.306.706.256.406.31169,900
Feb 28, 20176.406.406.256.256.16147,900
Feb 27, 20176.456.656.306.406.31180,600
Feb 24, 20176.506.556.406.456.3675,900
Feb 23, 20176.556.556.356.506.41136,400
Feb 22, 20176.506.556.456.506.4194,900
Feb 21, 20176.506.606.456.506.41149,700
Feb 17, 20176.456.706.456.506.41119,800
Feb 16, 20176.456.606.456.456.3673,500
Feb 15, 20176.406.536.406.506.4176,200
Feb 14, 20176.456.506.356.406.31139,900
Feb 13, 20176.556.556.256.456.36169,800
Feb 10, 20176.556.686.356.356.26237,200
Feb 09, 20176.656.806.556.606.5157,000
Feb 08, 20176.906.916.606.656.5686,300
Feb 07, 20177.207.206.906.906.8158,100
Feb 06, 20177.107.307.067.107.0039,000
Feb 03, 20177.107.306.957.107.0077,600
Feb 02, 20177.007.036.906.956.8533,200
*Close price adjusted for dividends and splits.
Loading more data...