Manning & Napier Inc (NY: MN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	1.582	1.629	1.495	1.553	196,748	-0.09(-5.26%)
Feb 27, 2020	1.610	1.649	1.553	1.639	36,269	+0.02(+1.18%)
Feb 26, 2020	1.639	1.654	1.591	1.620	25,296	+0.04(+2.42%)
Feb 25, 2020	1.716	1.725	1.553	1.582	52,153	-0.13(-7.82%)
Feb 24, 2020	1.773	1.773	1.716	1.716	14,254	-0.06(-3.24%)
Feb 21, 2020	1.821	1.821	1.687	1.773	98,374	-0.03(-1.60%)
Feb 20, 2020	1.773	1.831	1.773	1.802	35,603	+0.10(+5.62%)
Feb 19, 2020	1.860	1.879	1.687	1.706	82,913	-0.17(-9.18%)
Feb 18, 2020	1.898	1.898	1.821	1.879	29,074	+0.01(+0.51%)
Feb 14, 2020	1.917	1.946	1.840	1.869	78,761	-0.04(-2.01%)
Feb 13, 2020	1.860	1.908	1.860	1.908	8,510	-0.01(-0.50%)
Feb 12, 2020	1.869	1.984	1.821	1.917	29,960	+0.04(+2.04%)
Feb 11, 2020	1.808	1.888	1.808	1.879	21,315	+0.02(+1.03%)
Feb 10, 2020	1.840	1.860	1.783	1.860	20,705	+0.03(+1.57%)
Feb 07, 2020	1.783	1.850	1.783	1.831	12,101	+0.00(+0.00%)
Feb 06, 2020	1.908	1.908	1.802	1.831	21,399	-0.01(-0.52%)
Feb 05, 2020	1.917	1.917	1.812	1.840	7,174	-0.02(-1.03%)
Feb 04, 2020	1.764	1.936	1.764	1.860	41,139	+0.10(+5.43%)
Feb 03, 2020	1.869	1.898	1.754	1.764	51,527	-0.06(-3.16%)
Jan 31, 2020	1.917	1.927	1.821	1.821	25,871	-0.10(-5.00%)
Jan 30, 2020	1.840	1.917	1.821	1.917	32,390	+0.08(+4.17%)
Jan 29, 2020	1.764	1.860	1.764	1.840	54,748	+0.07(+3.78%)
Jan 28, 2020	1.831	1.831	1.773	1.773	28,008	-0.02(-1.07%)
Jan 27, 2020	1.802	1.821	1.764	1.793	83,582	-0.08(-4.10%)
Jan 24, 2020	1.869	1.869	1.773	1.869	51,534	-0.01(-0.51%)
Jan 23, 2020	1.898	1.898	1.869	1.879	28,495	-0.02(-1.01%)
Jan 22, 2020	1.946	1.946	1.888	1.898	22,280	-0.02(-1.00%)
Jan 21, 2020	1.965	1.984	1.917	1.917	78,837	-0.03(-1.48%)
Jan 17, 2020	1.917	1.965	1.898	1.946	83,977	+0.03(+1.50%)
Jan 16, 2020	1.917	1.956	1.697	1.917	212,972	+0.00(+0.00%)
Jan 15, 2020	1.898	1.965	1.898	1.917	116,334	+0.00(+0.00%)
Jan 14, 2020	1.917	1.946	1.871	1.917	132,696	+0.07(+3.63%)
Jan 13, 2020	1.812	1.869	1.793	1.850	65,502	+0.05(+2.63%)
Jan 10, 2020	1.803	1.812	1.736	1.803	50,276	+0.01(+0.53%)
Jan 09, 2020	1.727	1.822	1.727	1.793	98,392	+0.05(+2.72%)
Jan 08, 2020	1.755	1.765	1.727	1.746	53,913	+0.00(+0.00%)
Jan 07, 2020	1.746	1.755	1.708	1.746	24,683	+0.02(+1.10%)
Jan 06, 2020	1.708	1.731	1.689	1.727	61,736	+0.05(+2.82%)
Jan 03, 2020	1.679	1.698	1.670	1.679	4,848	+0.00(+0.00%)
Jan 02, 2020	1.689	1.689	1.660	1.679	25,969	+0.03(+1.72%)
Dec 31, 2019	1.613	1.689	1.613	1.651	65,032	+0.04(+2.35%)
Dec 30, 2019	1.679	1.679	1.594	1.613	94,410	-0.05(-2.86%)
Dec 27, 2019	1.717	1.717	1.660	1.660	53,965	-0.04(-2.51%)
Dec 26, 2019	1.716	1.717	1.698	1.703	15,166	-0.00(-0.28%)
Dec 24, 2019	1.708	1.746	1.689	1.708	18,234	+0.00(+0.00%)
Dec 23, 2019	1.755	1.774	1.679	1.708	65,959	+0.01(+0.56%)
Dec 20, 2019	1.727	1.755	1.670	1.698	50,171	-0.07(-3.76%)
Dec 19, 2019	1.812	1.812	1.689	1.765	61,179	-0.02(-1.06%)
Dec 18, 2019	1.803	1.822	1.699	1.784	90,079	-0.01(-0.53%)
Dec 17, 2019	1.698	1.812	1.698	1.793	71,852	+0.09(+5.00%)
Dec 16, 2019	1.651	1.736	1.651	1.708	93,077	+0.06(+3.45%)
Dec 13, 2019	1.603	1.651	1.580	1.651	37,101	+0.04(+2.35%)
Dec 12, 2019	1.622	1.632	1.613	1.613	65,368	-0.01(-0.58%)
Dec 11, 2019	1.594	1.632	1.565	1.622	73,098	+0.03(+1.79%)
Dec 10, 2019	1.584	1.594	1.566	1.594	17,008	+0.03(+1.82%)
Dec 09, 2019	1.575	1.575	1.518	1.565	84,237	-0.03(-1.79%)
Dec 06, 2019	1.613	1.613	1.565	1.594	13,807	+0.02(+1.21%)
Dec 05, 2019	1.575	1.594	1.546	1.575	38,007	-0.01(-0.60%)
Dec 04, 2019	1.594	1.603	1.565	1.584	16,554	-0.01(-0.60%)
Dec 03, 2019	1.565	1.632	1.546	1.594	38,346	-0.02(-1.18%)

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.