Manning & Napier, Inc. Historical Stock Prices

MN 
$10.71
*  
0.61
5.39%
Get MN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading MN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.30  11.47  10.69  10.71 77,411
01/29/2015 11.09 11.33 10.89 11.32 80,004
01/28/2015 11.34 11.582 11.04 11.09 136,692
01/27/2015 12.17 12.352 11.22 11.27 228,072
01/26/2015 12.24 12.45 12.11 12.38 53,657
01/23/2015 12.43 12.45 12.23 12.27 150,289
01/22/2015 11.87 12.45 11.87 12.38 107,237
01/21/2015 11.68 11.86 11.6151 11.85 133,836
01/20/2015 11.48 12.02 11.468 11.75 130,531
01/16/2015 11.18 11.5 11.04 11.44 241,083
01/15/2015 11.98 12.03 11.08 11.24 285,102
01/14/2015 12.33 12.59 12.11 12.4 156,534
01/13/2015 13.02 13.24 12.37 12.45 141,923
01/12/2015 13.15 13.189 12.92 13.12 81,865
01/09/2015 13.12 13.2 13.03 13.14 74,581
01/08/2015 13.24 13.37 12.94 13.09 128,905
01/07/2015 13.13 13.37 13.0201 13.28 112,704
01/06/2015 13.43 13.53 13 13 172,436
01/05/2015 13.78 13.78 13.39 13.43 188,060
01/02/2015 13.83 13.84 13.57 13.8 70,437
12/31/2014 13.75 13.98 13.73 13.82 65,830
12/30/2014 13.94 14.11 13.657 13.77 79,150
12/29/2014 13.93 14.17 13.905 14.05 60,312
12/26/2014 14.12 14.24 13.9 13.97 30,512
12/24/2014 14.05 14.19 13.9301 14.05 25,586
12/23/2014 13.88 14 13.73 13.98 54,453
12/22/2014 13.66 13.82 13.59 13.78 84,976
12/19/2014 13.88 13.95 13.61 13.69 163,460
12/18/2014 13.95 13.95 13.66 13.89 101,743
12/17/2014 13.74 14 13.63 13.8 142,310
12/16/2014 14.17 14.17 13.7503 13.8 119,972
12/15/2014 14.41 14.53 14.16 14.16 98,145
12/12/2014 14.51 14.55 14.29 14.4 110,781
12/11/2014 14.58 14.85 14.57 14.65 150,348
12/10/2014 14.69 14.92 14.49 14.57 88,121
12/09/2014 14.4 14.86 14.212 14.76 66,975
12/08/2014 14.4 14.65 14.4 14.49 97,020
12/05/2014 14.51 14.79 14.4501 14.48 74,954
12/04/2014 14.75 14.79 14.44 14.58 98,263
12/03/2014 14.98 15.09 14.75 14.79 108,462
12/02/2014 14.72 15.15 14.61 15 227,925
12/01/2014 14.85 14.86 14.41 14.65 201,904
11/28/2014 15.13 15.4 15.13 15.31 46,367
11/26/2014 15 15.2 14.99 15.09 323,220
11/25/2014 15.18 15.18 15.01 15.04 129,291
11/24/2014 14.94 15.34 14.94 15.16 102,059
11/21/2014 14.96 15.04 14.7175 14.93 107,916
11/20/2014 14.72 15 14.61 14.81 232,618
11/19/2014 14.73 14.86 14.59 14.72 92,083
11/18/2014 14.96 15 14.72 14.8 81,279
11/17/2014 15.36 15.36 14.81 14.89 194,553
11/14/2014 15.4 15.56 15.31 15.33 58,367
11/13/2014 15.67 15.87 15.35 15.4 79,801
11/12/2014 15.76 15.92 15.6505 15.72 83,970
11/11/2014 15.52 15.86 15.52 15.79 100,332
11/10/2014 15.59 15.7 15.45 15.56 111,288
11/07/2014 15.38 15.75 15.29 15.62 158,705
11/06/2014 15.48 15.61 15.275 15.35 215,823
11/05/2014 15.75 15.77 15.47 15.51 81,066
11/04/2014 15.71 15.78 15.57 15.7 56,894
11/03/2014 15.91 15.92 15.565 15.72 125,694
10/31/2014 16.08 16.08 15.78 15.84 304,333
10/30/2014 15.61 15.96 15.57 15.75 138,571
10/29/2014 16.01 16.05 15.51 15.6 256,325
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?