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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.060 7.060 6.831 7.031 138,404 +0.06(+0.85%)
Jun 29, 2016 6.868 7.119 6.846 6.971 257,627 +0.10(+1.51%)
Jun 28, 2016 7.238 7.238 6.809 6.868 186,991 -0.24(-3.33%)
Jun 27, 2016 7.267 7.497 6.831 7.105 363,948 -0.03(-0.41%)
Jun 24, 2016 7.171 7.623 7.053 7.134 1,822,568 -0.44(-5.77%)
Jun 23, 2016 7.031 7.652 7.031 7.571 257,412 +0.56(+8.03%)
Jun 22, 2016 6.646 7.097 6.646 7.008 146,824 +0.33(+4.99%)
Jun 21, 2016 6.564 6.727 6.416 6.675 412,903 +0.16(+2.50%)
Jun 20, 2016 6.520 6.520 6.424 6.512 81,425 +0.09(+1.38%)
Jun 17, 2016 6.424 6.520 6.364 6.424 74,683 -0.01(-0.23%)
Jun 16, 2016 6.313 6.498 6.172 6.438 110,720 +0.05(+0.81%)
Jun 15, 2016 6.290 6.498 6.113 6.387 102,892 +0.11(+1.77%)
Jun 14, 2016 6.098 6.298 5.920 6.276 103,041 +0.18(+2.91%)
Jun 13, 2016 6.276 6.350 6.068 6.098 141,950 -0.27(-4.19%)
Jun 10, 2016 6.601 6.601 6.298 6.364 84,532 -0.22(-3.37%)
Jun 09, 2016 6.705 6.705 6.505 6.586 67,308 -0.10(-1.55%)
Jun 08, 2016 6.631 6.764 6.468 6.690 105,349 +0.00(+0.00%)
Jun 07, 2016 6.831 6.831 6.646 6.690 76,198 -0.15(-2.16%)
Jun 06, 2016 6.883 6.931 6.764 6.838 139,951 +0.02(+0.33%)
Jun 03, 2016 6.905 6.912 6.727 6.816 93,099 -0.21(-2.95%)
Jun 02, 2016 6.734 7.053 6.734 7.023 46,447 +0.05(+0.74%)
Jun 01, 2016 6.964 7.060 6.853 6.971 31,326 +0.00(+0.00%)
May 31, 2016 7.216 7.260 6.934 6.971 74,549 -0.15(-2.08%)
May 27, 2016 7.075 7.119 7.119 7.119 99,992 +0.04(+0.52%)
May 26, 2016 7.149 7.230 7.016 7.082 46,202 +0.00(+0.00%)
May 25, 2016 6.786 7.142 6.786 7.082 76,618 +0.30(+4.36%)
May 24, 2016 6.549 6.809 6.549 6.786 53,167 +0.21(+3.27%)
May 23, 2016 6.475 6.705 6.468 6.572 84,573 -0.01(-0.11%)
May 20, 2016 6.653 6.831 6.572 6.579 40,398 -0.01(-0.22%)
May 19, 2016 6.823 6.942 6.505 6.594 86,212 -0.31(-4.50%)
May 18, 2016 6.586 6.920 6.586 6.905 71,274 +0.32(+4.83%)
May 17, 2016 6.838 6.890 6.579 6.586 41,507 -0.32(-4.61%)
May 16, 2016 6.675 6.920 6.609 6.905 85,618 +0.14(+2.08%)
May 13, 2016 6.520 6.823 6.520 6.764 96,684 +0.16(+2.35%)
May 12, 2016 6.712 6.778 6.498 6.609 60,363 -0.10(-1.54%)
May 11, 2016 6.771 6.846 6.572 6.712 39,824 -0.10(-1.41%)
May 10, 2016 6.542 6.846 6.542 6.809 98,368 +0.26(+3.95%)
May 09, 2016 6.557 6.749 6.379 6.549 247,448 +0.07(+1.14%)
May 06, 2016 6.720 6.897 6.468 6.475 203,117 -0.16(-2.45%)
May 05, 2016 6.549 6.712 6.475 6.638 138,487 +0.09(+1.36%)
May 04, 2016 6.416 6.616 6.401 6.549 120,507 +0.12(+1.84%)
May 03, 2016 6.401 6.468 6.313 6.431 159,497 +0.10(+1.52%)
May 02, 2016 6.542 6.668 6.313 6.335 204,668 +0.01(+0.12%)
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%)
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.