Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manning & Napier Inc (NY: MN )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.401 6.401 6.239 6.327 124,077 -0.07(-1.16%)
Apr 28, 2016 6.690 6.690 6.305 6.401 131,287 +0.21(+3.35%)
Apr 27, 2016 6.268 6.268 6.068 6.194 109,097 +0.07(+1.09%)
Apr 26, 2016 6.068 6.246 6.024 6.128 89,111 +0.09(+1.47%)
Apr 25, 2016 6.320 6.342 6.009 6.039 102,380 -0.29(-4.56%)
Apr 22, 2016 6.246 6.379 6.246 6.327 101,284 +0.05(+0.83%)
Apr 21, 2016 6.342 6.350 6.187 6.276 57,830 +0.02(+0.36%)
Apr 20, 2016 6.054 6.446 6.054 6.253 69,144 +0.20(+3.30%)
Apr 19, 2016 6.209 6.350 6.024 6.054 57,878 -0.15(-2.39%)
Apr 18, 2016 6.105 6.261 6.039 6.202 139,253 +0.16(+2.57%)
Apr 15, 2016 6.046 6.142 5.935 6.046 130,613 +0.06(+0.99%)
Apr 14, 2016 5.839 6.068 5.817 5.987 114,795 +0.18(+3.06%)
Apr 13, 2016 5.795 5.854 5.721 5.809 202,025 +0.21(+3.70%)
Apr 12, 2016 5.638 5.791 5.580 5.602 102,579 -0.03(-0.51%)
Apr 11, 2016 5.392 5.675 5.392 5.631 71,454 +0.30(+5.57%)
Apr 08, 2016 5.798 5.798 5.305 5.334 103,919 -0.36(-6.36%)
Apr 07, 2016 5.783 5.870 5.646 5.696 126,205 -0.09(-1.63%)
Apr 06, 2016 5.849 5.849 5.660 5.791 84,632 +0.13(+2.30%)
Apr 05, 2016 5.762 5.870 5.660 5.660 76,909 -0.13(-2.25%)
Apr 04, 2016 5.863 5.899 5.776 5.791 78,801 -0.05(-0.87%)
Apr 01, 2016 5.856 5.907 5.762 5.841 50,599 -0.01(-0.12%)
Mar 31, 2016 5.856 6.110 5.834 5.849 59,460 +0.00(+0.00%)
Mar 30, 2016 5.791 5.907 5.754 5.849 31,294 +0.08(+1.38%)
Mar 29, 2016 5.733 5.863 5.667 5.769 77,382 +0.01(+0.25%)
Mar 28, 2016 5.559 5.783 5.512 5.754 62,315 +0.20(+3.66%)
Mar 24, 2016 5.436 5.551 5.551 5.551 109,833 -0.01(-0.26%)
Mar 23, 2016 5.573 5.609 5.370 5.566 70,978 +0.01(+0.13%)
Mar 22, 2016 5.617 5.617 5.479 5.559 197,121 -0.05(-0.90%)
Mar 21, 2016 5.305 5.638 5.305 5.609 74,671 +0.34(+6.47%)
Mar 18, 2016 5.305 5.399 5.269 5.269 107,647 -0.07(-1.22%)
Mar 17, 2016 5.131 5.381 5.131 5.334 71,594 +0.20(+3.95%)
Mar 16, 2016 5.363 5.385 5.131 5.131 69,912 -0.28(-5.09%)
Mar 15, 2016 5.537 5.537 5.356 5.407 33,337 -0.14(-2.61%)
Mar 14, 2016 5.305 5.580 5.294 5.551 90,050 +0.20(+3.65%)
Mar 11, 2016 5.349 5.436 5.327 5.356 134,395 +0.16(+3.07%)
Mar 10, 2016 5.320 5.341 5.196 5.196 156,168 -0.09(-1.65%)
Mar 09, 2016 5.320 5.327 5.193 5.283 147,012 +0.03(+0.55%)
Mar 08, 2016 5.341 5.363 5.240 5.254 81,786 -0.09(-1.76%)
Mar 07, 2016 5.327 5.421 5.291 5.349 89,697 -0.01(-0.27%)
Mar 04, 2016 5.073 5.428 5.073 5.363 143,332 +0.33(+6.47%)
Mar 03, 2016 5.146 5.146 5.037 5.037 88,538 -0.14(-2.66%)
Mar 02, 2016 5.073 5.196 5.037 5.175 83,589 +0.13(+2.59%)
Mar 01, 2016 5.073 5.146 5.001 5.044 83,565 +0.07(+1.46%)
Feb 29, 2016 5.059 5.109 4.972 4.972 78,681 -0.02(-0.44%)
Feb 26, 2016 5.073 5.146 4.834 4.993 51,926 -0.08(-1.57%)
Feb 25, 2016 4.957 5.073 4.914 5.073 34,484 +0.14(+2.94%)
Feb 24, 2016 4.827 5.048 4.740 4.928 38,894 +0.04(+0.74%)
Feb 23, 2016 5.008 5.037 4.885 4.892 15,463 -0.14(-2.74%)
Feb 22, 2016 4.856 5.066 4.827 5.030 57,389 +0.24(+4.99%)
Feb 19, 2016 4.747 4.960 4.722 4.791 48,449 -0.02(-0.45%)
Feb 18, 2016 5.044 5.044 4.798 4.812 77,636 -0.20(-3.91%)
Feb 17, 2016 4.834 5.077 4.588 5.008 70,580 +0.41(+8.99%)
Feb 16, 2016 4.914 4.914 4.182 4.595 488,769 +0.48(+11.62%)
Feb 12, 2016 4.189 4.117 4.117 4.117 157,712 -0.04(-0.87%)
Feb 11, 2016 4.283 4.363 4.059 4.153 123,138 -0.24(-5.45%)
Feb 10, 2016 4.638 4.638 4.377 4.392 126,465 -0.22(-4.72%)
Feb 09, 2016 4.921 5.051 4.595 4.609 105,719 -0.35(-7.02%)
Feb 08, 2016 5.196 5.247 4.834 4.957 139,886 -0.38(-7.07%)
Feb 05, 2016 5.363 5.530 5.320 5.334 38,339 -0.03(-0.54%)
Feb 04, 2016 5.450 5.729 5.233 5.363 78,387 -0.07(-1.20%)
Feb 03, 2016 5.580 5.744 5.204 5.428 81,153 -0.15(-2.73%)
Feb 02, 2016 5.849 5.928 5.580 5.580 80,055 -0.31(-5.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.