Manning & Napier Inc (MN) Historical Stock Data
12.85 ↑0.00 (0.00%)
As of October 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MN is down 0.00% a day on average. There have been 19 days where Manning & Napier Inc closed green and 11 days where MN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 12.83 | 12.85 | ↑$0.02 (0.16%) | 12.83 | 12.85 | 423.57K |
| 2022-10-19 | 12.83 | 12.83 | ↑$0.00 (0.00%) | 12.83 | 12.85 | 1.26M |
| 2022-10-18 | 12.71 | 12.65 | ↓$0.06 (-0.47%) | 12.64 | 12.73 | 363.87K |
| 2022-10-17 | 12.65 | 12.67 | ↑$0.02 (0.16%) | 12.61 | 12.77 | 141.60K |
| 2022-10-14 | 12.67 | 12.62 | ↓$0.05 (-0.39%) | 12.60 | 12.68 | 118.71K |
| 2022-10-13 | 12.61 | 12.67 | ↑$0.06 (0.48%) | 12.53 | 12.69 | 277.30K |
| 2022-10-12 | 12.51 | 12.52 | ↑$0.01 (0.08%) | 12.40 | 12.52 | 263.55K |
| 2022-10-11 | 12.49 | 12.52 | ↑$0.03 (0.24%) | 12.47 | 12.59 | 153.63K |
| 2022-10-10 | 12.46 | 12.55 | ↑$0.09 (0.72%) | 12.44 | 12.63 | 208.77K |
| 2022-10-07 | 12.44 | 12.44 | ↑$0.00 (0.00%) | 12.36 | 12.45 | 197.70K |
| 2022-10-06 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.42 | 12.49 | 158.45K |
| 2022-10-05 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.46 | 12.64 | 288.30K |
| 2022-10-04 | 12.40 | 12.65 | ↑$0.25 (2.02%) | 12.35 | 12.70 | 283.86K |
| 2022-10-03 | 12.34 | 12.39 | ↑$0.05 (0.41%) | 12.17 | 12.40 | 192.52K |
| 2022-09-30 | 12.21 | 12.27 | ↑$0.06 (0.49%) | 12.18 | 12.39 | 274.39K |
| 2022-09-29 | 12.29 | 12.26 | ↓$0.03 (-0.24%) | 12.11 | 12.33 | 335.41K |
| 2022-09-28 | 12.13 | 12.26 | ↑$0.13 (1.07%) | 12.13 | 12.32 | 181.14K |
| 2022-09-27 | 11.80 | 12.16 | ↑$0.36 (3.05%) | 11.80 | 12.28 | 355.10K |
| 2022-09-26 | 11.86 | 11.76 | ↓$0.10 (-0.84%) | 11.65 | 11.86 | 514.97K |
| 2022-09-23 | 12.24 | 11.82 | ↓$0.42 (-3.43%) | 11.63 | 12.25 | 510.20K |
| 2022-09-22 | 12.44 | 12.28 | ↓$0.16 (-1.29%) | 12.25 | 12.46 | 195.45K |
| 2022-09-21 | 12.37 | 12.46 | ↑$0.09 (0.73%) | 12.37 | 12.50 | 258.93K |
| 2022-09-20 | 12.32 | 12.38 | ↑$0.06 (0.49%) | 12.21 | 12.38 | 384.30K |
| 2022-09-19 | 12.39 | 12.37 | ↓$0.02 (-0.16%) | 12.36 | 12.42 | 163.11K |
| 2022-09-16 | 12.55 | 12.39 | ↓$0.16 (-1.27%) | 12.20 | 12.55 | 382.03K |
| 2022-09-15 | 12.56 | 12.55 | ↓$0.01 (-0.08%) | 12.55 | 12.57 | 121.30K |
| 2022-09-14 | 12.60 | 12.60 | ↑$0.00 (0.00%) | 12.54 | 12.62 | 780.21K |
| 2022-09-13 | 12.58 | 12.63 | ↑$0.05 (0.40%) | 12.58 | 12.67 | 94.28K |
| 2022-09-12 | 12.60 | 12.64 | ↑$0.04 (0.32%) | 12.55 | 12.64 | 342.72K |
| 2022-09-09 | 12.80 | 12.55 | ↓$0.25 (-1.95%) | 12.55 | 12.80 | 501.14K |
Create an account or log in to view more rows.
$MN when is earnings
$MN buy and HODL
$MN is the dump over
$MN Time to buy here
$MN Free money indeed??
$MN whats the news????
$MN Tendie tickets on discount today!!!
$MN BULLS ALPHA
BEARS BETA
$MN what time we going green?
$MN wow
looking like it’s going to be a monster day!