Manning & Napier Inc. (MN)
NYSE: MN
· Real-Time Price · USD
12.85
0.02 (0.16%)
At close: Oct 20, 2022, 10:00 PM
MN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2022 | 12.83 | 12.85 | 12.83 | 12.85 | 12.85 | 0.16% | 423,573 |
| Oct 19, 2022 | 12.83 | 12.85 | 12.83 | 12.83 | 12.83 | 1.42% | 1,263,400 |
| Oct 18, 2022 | 12.71 | 12.73 | 12.63 | 12.65 | 12.65 | -0.16% | 370,752 |
| Oct 17, 2022 | 12.65 | 12.77 | 12.61 | 12.67 | 12.67 | 0.40% | 183,428 |
| Oct 14, 2022 | 12.67 | 12.68 | 12.60 | 12.62 | 12.62 | -0.39% | 119,857 |
| Oct 13, 2022 | 12.61 | 12.69 | 12.53 | 12.67 | 12.67 | 1.20% | 277,304 |
| Oct 12, 2022 | 12.51 | 12.52 | 12.40 | 12.52 | 12.52 | 0.00% | 270,227 |
| Oct 11, 2022 | 12.49 | 12.59 | 12.46 | 12.52 | 12.52 | -0.24% | 153,634 |
| Oct 10, 2022 | 12.46 | 12.62 | 12.44 | 12.55 | 12.55 | 0.88% | 208,770 |
| Oct 7, 2022 | 12.44 | 12.45 | 12.35 | 12.44 | 12.44 | -0.08% | 197,704 |
| Oct 6, 2022 | 12.45 | 12.49 | 12.42 | 12.45 | 12.45 | -0.40% | 158,453 |
| Oct 5, 2022 | 12.60 | 12.64 | 12.46 | 12.50 | 12.50 | -1.19% | 288,297 |
| Oct 4, 2022 | 12.40 | 12.70 | 12.35 | 12.65 | 12.65 | 2.10% | 405,037 |
| Oct 3, 2022 | 12.34 | 12.40 | 12.17 | 12.39 | 12.39 | 0.98% | 192,519 |
| Sep 30, 2022 | 12.21 | 12.39 | 12.17 | 12.27 | 12.27 | 0.08% | 274,395 |
| Sep 29, 2022 | 12.29 | 12.33 | 12.11 | 12.26 | 12.26 | 0.00% | 343,452 |
| Sep 28, 2022 | 12.13 | 12.32 | 12.13 | 12.26 | 12.26 | 0.82% | 198,386 |
| Sep 27, 2022 | 11.80 | 12.28 | 11.80 | 12.16 | 12.16 | 3.40% | 355,103 |
| Sep 26, 2022 | 11.86 | 11.86 | 11.65 | 11.76 | 11.76 | -0.51% | 521,228 |
| Sep 23, 2022 | 12.24 | 12.25 | 11.63 | 11.82 | 11.82 | -3.75% | 510,204 |