Manning & Napier Inc (NY: MN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	9.255	9.568	9.255	9.461	9,741	+0.09(+0.94%)
Oct 28, 2021	9.515	9.564	9.332	9.372	9,739	-0.02(-0.21%)
Oct 27, 2021	9.392	9.539	9.392	9.392	25,164	-0.07(-0.73%)
Oct 26, 2021	9.382			9.461	43,181	-0.01(-0.10%)
Oct 25, 2021	9.480	9.562	9.372	9.470	10,488	-0.07(-0.72%)
Oct 22, 2021	9.500	9.559	9.314	9.539	14,424	+0.04(+0.41%)
Oct 21, 2021	9.333	9.519	9.333	9.500	18,556	+0.08(+0.83%)
Oct 20, 2021	9.255	9.519	9.255	9.421	8,662	+0.09(+0.95%)
Oct 19, 2021	9.225	9.500	9.137	9.333	28,739	+0.11(+1.17%)
Oct 18, 2021	9.265	9.265	9.098	9.225	9,515	-0.04(-0.42%)
Oct 15, 2021	9.196	9.431	9.108	9.265	25,712	+0.16(+1.72%)
Oct 14, 2021	8.814	9.181	8.814	9.108	14,873	+0.14(+1.53%)
Oct 13, 2021	8.912	9.039	8.843	8.970	9,247	+0.03(+0.33%)
Oct 12, 2021	8.863	9.019	8.863	8.941	9,454	+0.02(+0.22%)
Oct 11, 2021	9.186	9.245	8.870	8.921	24,616	-0.29(-3.19%)
Oct 08, 2021	9.117	9.314	9.010	9.215	14,643	-0.05(-0.53%)
Oct 07, 2021	9.108	9.353	9.108	9.265	30,049	+0.14(+1.50%)
Oct 06, 2021	9.196	9.255	8.931	9.127	23,540	-0.13(-1.38%)
Oct 05, 2021	8.912	9.314	8.912	9.255	14,221	+0.27(+3.06%)
Oct 04, 2021	8.892	9.025	8.794	8.980	10,623	+0.07(+0.77%)
Oct 01, 2021	8.921	9.220	8.668	8.912	9,554	-0.04(-0.44%)
Sep 30, 2021	9.108	9.108	8.941	8.951	3,507	+0.01(+0.11%)
Sep 29, 2021	8.755	9.070	8.755	8.941	12,915	+0.06(+0.66%)
Sep 28, 2021	8.853	8.941	8.647	8.882	17,098	-0.07(-0.77%)
Sep 27, 2021	8.921	9.137	8.735	8.951	20,701	-0.04(-0.44%)
Sep 24, 2021	9.206	9.286	8.716	8.990	25,369	+0.06(+0.66%)
Sep 23, 2021	8.833	8.970	8.588	8.931	23,573	+0.08(+0.89%)
Sep 22, 2021	8.882	8.970	8.794	8.853	13,836	+0.08(+0.89%)
Sep 21, 2021	8.892	8.931	8.774	8.774	17,455	-0.02(-0.22%)
Sep 20, 2021	9.206	9.206	8.774	8.794	30,514	-0.54(-5.78%)
Sep 17, 2021	9.392	9.451	8.951	9.333	41,066	-0.11(-1.14%)
Sep 16, 2021	9.637	9.725	9.206	9.441	18,937	-0.22(-2.23%)
Sep 15, 2021	9.039	9.755	8.755	9.657	51,117	+0.67(+7.42%)
Sep 14, 2021	8.872	9.108	8.872	8.990	29,843	-0.14(-1.50%)
Sep 13, 2021	9.354	9.431	9.093	9.127	20,465	-0.25(-2.72%)
Sep 10, 2021	9.519	9.736	9.235	9.382	21,531	-0.04(-0.42%)
Sep 09, 2021	9.461	9.549	9.206	9.421	16,013	-0.02(-0.21%)
Sep 08, 2021	9.735	9.745	9.377	9.441	19,139	-0.30(-3.12%)
Sep 07, 2021	9.676	9.931	9.651	9.745	37,460	+0.13(+1.33%)
Sep 03, 2021	9.735	9.745	9.421	9.617	22,477	-0.12(-1.21%)
Sep 02, 2021	9.657	9.882	9.608	9.735	10,712	+0.19(+1.95%)
Sep 01, 2021	9.510	9.733	9.451	9.549	13,707	+0.03(+0.31%)
Aug 31, 2021	9.255	9.637	9.255	9.519	27,525	+0.25(+2.64%)
Aug 30, 2021	9.225	9.502	8.961	9.274	26,399	-0.13(-1.36%)
Aug 27, 2021	9.147	9.461	9.147	9.402	15,270	+0.24(+2.57%)
Aug 26, 2021	9.500	9.588	9.117	9.166	31,441	-0.40(-4.20%)
Aug 25, 2021	9.637	9.715	9.353	9.568	26,169	+0.01(+0.10%)
Aug 24, 2021	9.686	9.735	9.441	9.559	22,919	-0.03(-0.31%)
Aug 23, 2021	9.500	9.598	9.265	9.588	31,797	+0.18(+1.88%)
Aug 20, 2021	9.127	9.412	9.037	9.412	27,918	+0.31(+3.45%)
Aug 19, 2021	8.794	9.206	8.676	9.098	54,712	-0.02(-0.22%)
Aug 18, 2021	9.304	9.387	9.108	9.117	23,496	-0.28(-3.02%)
Aug 17, 2021	9.372	9.480	9.274	9.402	40,309	+0.01(+0.10%)
Aug 16, 2021	9.823	9.833	9.265	9.392	31,769	-0.37(-3.82%)
Aug 13, 2021	9.990	9.990	9.647	9.764	30,560	-0.23(-2.26%)
Aug 12, 2021	9.843	10.05	9.843	9.990	40,580	+0.19(+1.90%)
Aug 11, 2021	9.755	9.833	9.598	9.804	64,532	+0.04(+0.40%)
Aug 10, 2021	9.941	9.941	9.715	9.764	31,190	-0.14(-1.39%)
Aug 09, 2021	9.882	10.05	9.617	9.902	60,399	+0.08(+0.80%)
Aug 06, 2021	9.823	9.853	9.740	9.823	93,615	+0.06(+0.60%)
Aug 05, 2021	9.657	9.833	9.539	9.764	208,133	+0.11(+1.12%)
Aug 04, 2021	9.441	9.657	9.421	9.657	79,436	+0.11(+1.13%)
Aug 03, 2021	9.461	9.549	9.137	9.549	113,820	+0.28(+3.07%)

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.