Manning & Napier, Inc. Historical Stock Prices

MN 
$16.75
*  
0.06
 negative 
0.36%
Get MN Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  16.85  16.91  16.71  16.75 66,812
04/23/2014 16.82 16.91 16.71 16.75 66,812
04/22/2014 16.6 17.06 16.46 16.81 88,714
04/21/2014 16.53 16.63 16.52 16.62 57,443
04/17/2014 16.56 16.61 16.45 16.58 75,127
04/16/2014 16.4 16.63 16.31 16.56 148,264
04/15/2014 16.42 16.55 15.95 16.34 128,091
04/14/2014 16.27 16.54 16.18 16.38 197,015
04/11/2014 16.14 16.34 16.08 16.14 122,560
04/10/2014 16.54 16.55 16.184 16.42 114,174
04/09/2014 16.24 16.64 16.076 16.48 96,065
04/08/2014 16.17 16.35 15.88 16.11 122,541
04/07/2014 16.19 16.27 15.9409 16.1 83,046
04/04/2014 16.79 16.829 16.2 16.3 114,767
04/03/2014 17 17 16.48 16.62 129,667
04/02/2014 16.92 17.109 16.698 16.95 154,353
04/01/2014 16.75 16.9 16.56 16.8 79,152
03/31/2014 16.28 16.97 16.1201 16.77 127,533
03/28/2014 16.02 16.58 15.97 16.16 144,291
03/27/2014 16 16.312 15.82 16.05 137,269
03/26/2014 16.09 16.45 15.93 16.06 319,643
03/25/2014 15.51 15.68 15.38 15.59 105,359
03/24/2014 15.58 15.5999 15.245 15.4 108,053
03/21/2014 15.74 15.83 15.47 15.47 137,508
03/20/2014 15.19 15.9 15.1 15.6 232,692
03/19/2014 15.13 15.35 15.094 15.16 143,450
03/18/2014 15 15.4 14.99 15.09 340,295
03/17/2014 15 15.13 14.84 14.94 133,654
03/14/2014 15.24 15.47 14.85 14.98 88,120
03/13/2014 15.04 15.42 14.95 15.31 256,664
03/12/2014 14.98 15.1975 14.9 15.04 237,853
03/11/2014 14.93 15.15 14.74 15.01 310,805
03/10/2014 14.93 15.065 14.79 14.89 142,466
03/07/2014 14.79 15.005 14.56 14.89 426,698
03/06/2014 14.65 14.75 14.5 14.67 195,520
03/05/2014 14.61 14.85 14.5 14.65 345,723
03/04/2014 14.6 14.81 14.5 14.54 284,310
03/03/2014 14.65 14.74 14.44 14.46 88,094
02/28/2014 14.74 15.09 14.69 14.69 174,058
02/27/2014 14.64 14.8299 14.6107 14.69 89,952
02/26/2014 14.66 14.88 14.62 14.7 117,894
02/25/2014 14.88 14.95 14.4 14.73 113,499
02/24/2014 14.84 15.16 14.75 14.98 95,726
02/21/2014 15.15 15.2099 14.75 14.77 189,266
02/20/2014 15.02 15.2 14.93 15.09 104,901
02/19/2014 15.07 15.13 14.97 15.06 159,603
02/18/2014 15.89 16.19 15.01 15.22 86,810
02/14/2014 14.52 15.78 14.43 15.72 272,040
02/13/2014 15.68 15.99 14.45 14.49 282,304
02/12/2014 15.93 16.04 15.93 15.95 46,882
02/11/2014 15.97 16.15 15.9 15.95 46,856
02/10/2014 16.04 16.1299 15.83 16.04 76,740
02/07/2014 16.37 16.47 15.9004 16.13 32,389
02/06/2014 15.99 16.44 15.96 16.37 33,822
02/05/2014 16.25 16.25 15.75 15.93 60,273
02/04/2014 16.15 16.39 16.13 16.3 41,669
02/03/2014 16.75 16.84 15.72 16.11 100,091
01/31/2014 16.77 17.14 16.7 16.75 67,289
01/30/2014 17.18 17.2699 16.96 17.1 61,164
01/29/2014 16.75 17.08 16.75 16.92 51,843
01/28/2014 16.83 17.1 16.606 16.97 42,499
01/27/2014 17.07 17.07 16.59 16.77 59,247
01/24/2014 17.38 17.38 16.81 17.01 38,990
01/23/2014 17.48 17.63 17.32 17.43 50,383
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 your brokers before you trade


Want to trade FX?