Dark

MN
MANNING & NAPIER, INC.
stock NYSE

Inactive

May 23, 2025

18.04USD-71.164%(-44.52)400

Pre-market

0.00USD-100.000%(-62.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	18.0400	18.0400	18.0400	18.0400	-71.164%	400	0.000%
2025-05-22	62.5600	62.5600	62.5600	62.5600	+386.848%	189	-71.164%
2022-10-20	12.8300	12.8500	12.8300	12.8500	+0.156%	423,573	+40.389%
2022-10-19	12.8300	12.8500	12.8300	12.8300	+1.423%	1,263,400	+40.608%
2022-10-18	12.7100	12.7300	12.6300	12.6500	-0.158%	370,752	+42.609%
2022-10-17	12.6500	12.7700	12.6100	12.6700	+0.396%	183,428	+42.384%
2022-10-14	12.6700	12.6800	12.6000	12.6200	-0.395%	119,857	+42.948%
2022-10-13	12.6100	12.6900	12.5300	12.6700	+1.198%	277,304	+42.384%
2022-10-12	12.5100	12.5200	12.4000	12.5200	0.000%	270,227	+44.089%
2022-10-11	12.4900	12.5900	12.4650	12.5200	-0.239%	153,634	+44.089%
2022-10-10	12.4600	12.6250	12.4400	12.5500	+0.884%	208,770	+43.745%
2022-10-07	12.4400	12.4500	12.3500	12.4400	-0.080%	197,704	+45.016%
2022-10-06	12.4500	12.4900	12.4200	12.4500	-0.400%	158,453	+44.900%
2022-10-05	12.6000	12.6350	12.4600	12.5000	-1.186%	288,297	+44.320%
2022-10-04	12.4000	12.7000	12.3500	12.6500	+2.098%	405,037	+42.609%
2022-10-03	12.3400	12.4050	12.1700	12.3900	+0.978%	192,519	+45.601%
2022-09-30	12.2100	12.3900	12.1700	12.2700	+0.082%	274,395	+47.025%
2022-09-29	12.2900	12.3300	12.1100	12.2600	0.000%	343,452	+47.145%
2022-09-28	12.1300	12.3200	12.1300	12.2600	+0.822%	198,386	+47.145%
2022-09-27	11.8000	12.2800	11.8000	12.1600	+3.401%	355,103	+48.355%
2022-09-26	11.8600	11.8600	11.6500	11.7600	-0.508%	521,228	+53.401%
2022-09-23	12.2400	12.2500	11.6300	11.8200	-3.746%	510,204	+52.623%
2022-09-22	12.4400	12.4800	12.2500	12.2800	-1.445%	195,454	+46.906%
2022-09-21	12.3700	12.5000	12.3700	12.4600	+0.646%	259,806	+44.783%
2022-09-20	12.3200	12.3800	12.2100	12.3800	+0.081%	384,695	+45.719%
2022-09-19	12.3900	12.4300	12.3600	12.3700	-0.161%	163,110	+45.837%
2022-09-16	12.5500	12.5500	12.2000	12.3900	-1.275%	382,027	+45.601%
2022-09-15	12.5600	12.5700	12.5450	12.5500	-0.397%	121,298	+43.745%
2022-09-14	12.6000	12.6500	12.5400	12.6000	-0.238%	780,210	+43.175%
2022-09-13	12.5800	12.6700	12.5800	12.6300	-0.079%	94,284	+42.835%
2022-09-12	12.6000	12.6400	12.5500	12.6400	+0.717%	342,722	+42.722%
2022-09-09	12.8000	12.8000	12.5500	12.5500	-1.953%	501,139	+43.745%
2022-09-08	12.8000	12.8000	12.7700	12.8000	+0.078%	55,765	+40.938%
2022-09-07	12.7600	12.8100	12.7400	12.7900	+0.314%	158,516	+41.048%
2022-09-06	12.7400	12.7500	12.7200	12.7500	+0.236%	128,068	+41.490%
2022-09-02	12.7600	12.7700	12.7100	12.7200	-0.079%	104,586	+41.824%
2022-09-01	12.7300	12.7500	12.7200	12.7300	0.000%	179,077	+41.712%
2022-08-31	12.7300	12.7500	12.7150	12.7300	+0.079%	293,986	+41.712%
2022-08-30	12.7400	12.7500	12.7050	12.7200	-0.157%	163,815	+41.824%
2022-08-29	12.7500	12.7550	12.6800	12.7400	-0.078%	221,365	+41.601%
2022-08-26	12.7500	12.7750	12.7500	12.7500	-0.235%	81,194	+41.490%
2022-08-25	12.7700	12.7900	12.7600	12.7800	+0.078%	77,127	+41.158%
2022-08-24	12.7400	12.7850	12.7400	12.7700	+0.235%	466,097	+41.269%
2022-08-23	12.7800	12.7800	12.7400	12.7400	-0.078%	715,015	+41.601%
2022-08-22	12.8200	12.8200	12.7300	12.7500	-0.313%	86,434	+41.490%
2022-08-19	12.7800	12.8000	12.7600	12.7900	+0.078%	105,245	+41.048%
2022-08-18	12.7500	12.7900	12.7200	12.7800	+0.235%	47,029	+41.158%
2022-08-17	12.7600	12.7800	12.7200	12.7500	-0.078%	32,430	+41.490%
2022-08-16	12.8100	12.8100	12.7500	12.7600	-0.390%	107,981	+41.379%
2022-08-15	12.7800	12.8100	12.7700	12.8100	+0.078%	48,961	+40.827%
2022-08-12	12.7500	12.8150	12.7400	12.8000	+0.629%	70,417	+40.938%
2022-08-11	12.7600	12.7600	12.7200	12.7200	-0.235%	68,840	+41.824%
2022-08-10	12.7800	12.7800	12.7200	12.7500	+0.236%	47,995	+41.490%
2022-08-09	12.7500	12.7700	12.7100	12.7200	-0.079%	95,276	+41.824%
2022-08-08	12.7500	12.7700	12.7100	12.7300	0.000%	46,993	+41.712%
2022-08-05	12.7450	12.7500	12.7050	12.7300	0.000%	90,310	+41.712%
2022-08-04	12.7600	12.7600	12.7100	12.7300	-0.313%	51,719	+41.712%
2022-08-03	12.7250	12.7700	12.7100	12.7700	+0.472%	81,651	+41.269%
2022-08-02	12.7100	12.7500	12.7000	12.7100	-0.079%	27,751	+41.935%
2022-08-01	12.7000	12.7450	12.6950	12.7200	+0.079%	57,156	+41.824%
2022-07-29	12.6900	12.7400	12.6900	12.7100	+0.079%	94,070	+41.935%
2022-07-28	12.6700	12.7250	12.6700	12.7000	-0.079%	78,641	+42.047%
2022-07-27	12.6800	12.7100	12.6600	12.7100	+0.395%	74,607	+41.935%
2022-07-26	12.6200	12.6700	12.6200	12.6600	+0.158%	54,807	+42.496%
2022-07-25	12.6600	12.7000	12.6000	12.6400	-0.079%	92,880	+42.722%
2022-07-22	12.7000	12.7250	12.6000	12.6500	-0.706%	121,827	+42.609%
2022-07-21	12.6500	12.7400	12.6000	12.7400	+0.394%	119,114	+41.601%
2022-07-20	12.7000	12.7000	12.6200	12.6900	-0.157%	85,675	+42.159%
2022-07-19	12.6000	12.8200	12.5800	12.7100	+0.953%	344,364	+41.935%
2022-07-18	12.6100	12.6300	12.5700	12.5900	+0.159%	113,811	+43.288%
2022-07-15	12.5900	12.5900	12.5200	12.5700	+0.399%	108,001	+43.516%
2022-07-14	12.5100	12.5600	12.4800	12.5200	-0.159%	152,810	+44.089%
2022-07-13	12.6100	12.6400	12.5300	12.5400	-0.555%	92,153	+43.860%
2022-07-12	12.6200	12.7200	12.6100	12.6100	-0.316%	122,493	+43.061%
2022-07-11	12.5000	12.6550	12.5000	12.6500	+0.877%	136,854	+42.609%
2022-07-08	12.5200	12.5500	12.4800	12.5400	+0.080%	112,239	+43.860%
2022-07-07	12.5500	12.6050	12.4500	12.5300	0.000%	148,414	+43.974%
2022-07-06	12.6000	12.6000	12.5200	12.5300	-0.556%	136,872	+43.974%
2022-07-05	12.4600	12.6400	12.4500	12.6000	+0.800%	121,688	+43.175%
2022-07-01	12.4500	12.5200	12.4400	12.5000	+0.241%	107,226	+44.320%
2022-06-30	12.5000	12.5100	12.4200	12.4700	-0.320%	756,518	+44.667%
2022-06-29	12.6000	12.6300	12.5000	12.5100	-0.714%	180,224	+44.205%
2022-06-28	12.6100	12.7500	12.5700	12.6000	-0.395%	122,911	+43.175%
2022-06-27	12.5800	12.6707	12.5600	12.6500	+0.958%	131,148	+42.609%
2022-06-24	12.5900	12.7100	12.4900	12.5300	-0.159%	2,043,402	+43.974%
2022-06-23	12.5600	12.5956	12.5000	12.5500	-0.080%	219,175	+43.745%
2022-06-22	12.2700	12.7000	12.2700	12.5600	+0.641%	240,933	+43.631%
2022-06-21	12.3200	12.7500	12.2800	12.4800	+1.711%	429,842	+44.551%
2022-06-17	12.3600	12.4100	12.2100	12.2700	-0.244%	198,280	+47.025%
2022-06-16	12.3300	12.5500	12.3000	12.3000	-1.442%	212,732	+46.667%
2022-06-15	12.5000	12.5700	12.4650	12.4800	-0.160%	115,867	+44.551%
2022-06-14	12.3300	12.5700	12.3300	12.5000	+0.969%	123,235	+44.320%
2022-06-13	12.5000	12.5000	12.3300	12.3800	-1.118%	150,329	+45.719%
2022-06-10	12.5000	12.5500	12.5000	12.5200	-0.159%	73,053	+44.089%
2022-06-09	12.3900	12.6000	12.3900	12.5400	+0.240%	169,319	+43.860%
2022-06-08	12.5000	12.6100	12.5000	12.5100	0.000%	127,050	+44.205%
2022-06-07	12.6600	12.6600	12.5000	12.5100	-1.185%	143,468	+44.205%
2022-06-06	12.8100	12.8100	12.6600	12.6600	-0.550%	175,790	+42.496%
2022-06-03	12.6800	12.7700	12.6800	12.7300	+0.394%	124,321	+41.712%
2022-06-02	12.6500	12.7200	12.6500	12.6800	+0.316%	120,877	+42.271%
2022-06-01	12.6500	12.6900	12.6000	12.6400	-0.472%	411,184	+42.722%
2022-05-31	12.6500	12.7200	12.6200	12.7000	0.000%	178,415	+42.047%
2022-05-27	12.6300	12.7600	12.6000	12.7000	+0.714%	173,696	+42.047%
2022-05-26	12.5600	12.6800	12.5300	12.6100	+0.558%	242,185	+43.061%
2022-05-25	12.3500	12.5900	12.3000	12.5400	+1.292%	399,048	+43.860%
2022-05-24	12.1000	12.4200	12.0700	12.3800	+2.061%	437,705	+45.719%
2022-05-23	12.0000	12.1700	11.9600	12.1300	+1.083%	403,762	+48.722%
2022-05-20	12.0000	12.0600	11.9600	12.0000	-0.166%	262,958	+50.333%
2022-05-19	12.1300	12.2400	12.0000	12.0200	-0.988%	250,827	+50.083%
2022-05-18	12.2100	12.2300	12.1300	12.1400	-0.817%	250,404	+48.600%
2022-05-17	12.1500	12.3200	12.1500	12.2400	+0.493%	175,939	+47.386%
2022-05-16	12.0000	12.2500	12.0000	12.1800	+1.585%	247,714	+48.112%
2022-05-13	12.1000	12.3600	11.8800	11.9900	-0.083%	1,218,837	+50.459%
2022-05-12	12.1500	12.2250	11.9800	12.0000	-1.397%	434,819	+50.333%
2022-05-11	12.4500	12.5000	12.1200	12.1700	-2.249%	1,063,499	+48.233%
2022-05-10	12.6400	12.6900	12.4500	12.4500	-1.190%	172,815	+44.900%
2022-05-09	12.6000	12.6200	12.4950	12.6000	-0.158%	303,917	+43.175%
2022-05-06	12.7000	12.7000	12.5950	12.6200	-0.552%	244,379	+42.948%
2022-05-05	12.7200	12.7500	12.6900	12.6900	-0.859%	125,223	+42.159%
2022-05-04	12.7200	12.8650	12.6900	12.8000	+0.629%	377,557	+40.938%
2022-05-03	12.7700	12.7800	12.6700	12.7200	-0.703%	139,469	+41.824%
2022-05-02	12.7800	12.8100	12.6800	12.8100	+0.313%	226,750	+40.827%
2022-04-29	12.7700	12.7900	12.7300	12.7700	-0.078%	205,684	+41.269%
2022-04-28	12.7700	12.7800	12.7700	12.7800	+0.078%	67,062	+41.158%
2022-04-27	12.7700	12.7800	12.7600	12.7700	0.000%	116,849	+41.269%
2022-04-26	12.7500	12.7700	12.7500	12.7700	0.000%	113,579	+41.269%
2022-04-25	12.7500	12.7800	12.7400	12.7700	0.000%	162,973	+41.269%
2022-04-22	12.7300	12.7800	12.7300	12.7700	+0.078%	66,466	+41.269%
2022-04-21	12.7600	12.7800	12.7550	12.7600	-0.078%	51,016	+41.379%
2022-04-20	12.7600	12.7900	12.7400	12.7700	-0.156%	93,948	+41.269%
2022-04-19	12.7400	12.8000	12.7239	12.7900	+0.392%	180,920	+41.048%
2022-04-18	12.7200	12.7500	12.7200	12.7400	-0.078%	89,498	+41.601%
2022-04-14	12.7300	12.7600	12.7100	12.7500	+0.078%	127,894	+41.490%
2022-04-13	12.7200	12.7600	12.7200	12.7400	0.000%	216,106	+41.601%
2022-04-12	12.7200	12.7600	12.7200	12.7400	+0.157%	220,408	+41.601%
2022-04-11	12.7100	12.7500	12.7100	12.7200	-0.157%	134,425	+41.824%
2022-04-08	12.7500	12.7600	12.7200	12.7400	0.000%	66,100	+41.601%
2022-04-07	12.7000	12.7600	12.7000	12.7400	+0.236%	213,930	+41.601%
2022-04-06	12.7600	12.7800	12.5700	12.7100	-0.392%	338,322	+41.935%
2022-04-05	12.7700	12.7800	12.7400	12.7600	+0.472%	295,293	+41.379%
2022-04-04	12.8100	12.8100	12.6900	12.7000	-0.704%	956,898	+42.047%
2022-04-01	12.8000	12.9100	12.7200	12.7900	+40.395%	2,147,941	+41.048%
2022-03-31	9.2600	9.3999	8.8600	9.1100	-2.463%	22,118	+98.024%
2022-03-30	9.1500	9.4300	9.0800	9.3400	+2.863%	19,745	+93.148%
2022-03-29	8.9400	9.1000	8.7700	9.0800	+2.715%	7,341	+98.678%
2022-03-28	8.9500	8.9900	8.6800	8.8400	-0.674%	22,046	+104.072%
2022-03-25	8.6400	8.9537	8.6400	8.9000	+0.010%	11,242	+102.697%
2022-03-24	8.9422	8.9721	8.7127	8.8991	-0.010%	9,282	+102.717%
2022-03-23	9.0300	9.0300	8.7620	8.9000	-1.657%	17,500	+102.697%
2022-03-22	9.0000	9.0600	8.8342	9.0500	+0.556%	15,671	+99.337%
2022-03-21	9.2000	9.2000	8.9200	9.0000	-1.747%	20,598	+100.444%
2022-03-18	9.0200	9.1811	9.0200	9.1600	+1.104%	8,671	+96.943%
2022-03-17	8.8200	9.1832	8.8100	9.0600	+3.425%	18,308	+99.117%
2022-03-16	8.6500	8.9915	8.5145	8.7600	+2.696%	32,263	+105.936%
2022-03-15	8.1900	8.6300	8.0500	8.5300	+5.049%	89,167	+111.489%
2022-03-14	8.0700	8.2000	8.0000	8.1200	+0.123%	24,793	+122.167%
2022-03-11	8.1900	8.1900	7.9382	8.1100	+0.123%	27,870	+122.441%
2022-03-10	8.0400	8.1792	8.0200	8.1000	+0.621%	10,215	+122.716%
2022-03-09	8.0700	8.2000	7.8900	8.0500	+0.249%	46,376	+124.099%
2022-03-08	8.2100	8.2100	7.7000	8.0300	-3.019%	45,538	+124.658%
2022-03-07	8.2700	8.4500	8.0867	8.2800	+0.853%	16,032	+117.874%
2022-03-04	8.0600	8.2800	8.0200	8.2100	+1.358%	5,731	+119.732%
2022-03-03	8.0900	8.1600	7.9800	8.1000	+0.746%	7,428	+122.716%
2022-03-02	8.0500	8.2200	8.0000	8.0400	-1.951%	46,364	+124.378%
2022-03-01	8.3200	8.4769	8.1000	8.2000	-1.442%	16,011	+120.000%
2022-02-28	8.3500	8.5489	8.2700	8.3200	-1.305%	13,668	+116.827%
2022-02-25	8.0700	8.4800	8.0700	8.4300	+2.182%	14,508	+113.998%
2022-02-24	8.2500	8.4700	8.1903	8.2500	-1.434%	45,454	+118.667%
2022-02-23	8.5900	8.5907	8.2900	8.3700	-2.900%	13,190	+115.532%
2022-02-22	8.3800	8.7000	8.3500	8.6200	+1.174%	22,360	+109.281%
2022-02-18	8.9300	8.9300	8.3900	8.5200	-4.162%	30,661	+111.737%
2022-02-17	8.7200	8.9900	8.7200	8.8900	-1.222%	8,550	+102.925%
2022-02-16	8.9700	9.0799	8.8026	9.0000	+2.273%	7,234	+100.444%
2022-02-15	8.5400	9.0300	8.5101	8.8000	+3.286%	16,671	+105.000%
2022-02-14	9.3200	9.3200	8.4700	8.5200	-7.991%	44,244	+111.737%
2022-02-11	9.0000	9.3200	9.0000	9.2600	+2.889%	31,507	+94.816%
2022-02-10	8.8900	9.1500	8.8000	9.0000	+0.111%	49,817	+100.444%
2022-02-09	8.2500	9.0250	8.2500	8.9900	+12.375%	58,372	+100.667%
2022-02-08	7.9500	8.0350	7.9500	8.0000	+0.376%	29,767	+125.500%
2022-02-07	8.1100	8.1100	7.8227	7.9700	-1.726%	28,824	+126.349%
2022-02-04	7.8483	8.1800	7.8201	8.1100	+2.141%	13,379	+122.441%
2022-02-03	8.3000	8.3000	7.8300	7.9400	-3.524%	12,906	+127.204%
2022-02-02	8.1900	8.3100	8.0100	8.2300	+1.480%	21,226	+119.198%
2022-02-01	8.2900	8.3000	8.0900	8.1100	-0.977%	18,096	+122.441%
2022-01-31	7.9900	8.3500	7.7035	8.1900	+2.889%	45,616	+120.269%
2022-01-28	7.7500	7.9800	7.6200	7.9600	+1.660%	24,303	+126.633%
2022-01-27	7.8700	7.9800	7.7700	7.8300	0.000%	6,529	+130.396%
2022-01-26	7.8000	7.9700	7.6600	7.8300	+1.294%	18,556	+130.396%
2022-01-25	7.6600	7.9700	7.5688	7.7300	+0.520%	26,899	+133.376%
2022-01-24	7.7600	7.8600	7.4600	7.6900	-2.904%	63,072	+134.590%
2022-01-21	7.7500	7.9692	7.7000	7.9200	+0.508%	33,760	+127.778%
2022-01-20	8.0500	8.0500	7.7400	7.8800	-0.881%	37,468	+128.934%
2022-01-19	7.8000	8.1026	7.6800	7.9500	0.000%	60,427	+126.918%
2022-01-18	7.9100	8.0814	7.8800	7.9500	-2.693%	32,486	+126.918%
2022-01-14	8.2000	8.4900	7.9200	8.1700	-0.850%	20,907	+120.808%
2022-01-13	8.1600	8.3600	8.1000	8.2400	+1.980%	12,015	+118.932%
2022-01-12	8.0400	8.1700	7.9550	8.0800	-0.124%	51,441	+123.267%
2022-01-11	8.2200	8.3100	8.0300	8.0900	-1.701%	51,992	+122.991%
2022-01-10	7.7100	8.2700	7.7000	8.2300	-0.604%	16,024	+119.198%
2022-01-07	8.3000	8.3400	8.1493	8.2800	-0.121%	23,075	+117.874%
2022-01-06	8.2500	8.2900	7.8250	8.2900	+1.593%	33,276	+117.612%
2022-01-05	8.2700	8.4500	8.0812	8.1600	+0.123%	17,362	+121.078%
2022-01-04	8.1300	8.4399	8.0000	8.1500	+0.493%	20,242	+121.350%
2022-01-03	8.2300	8.3410	7.7451	8.1100	-2.407%	68,325	+122.441%
2021-12-31	8.3700	8.3700	8.1100	8.3100	+1.963%	30,301	+117.088%
2021-12-30	8.0000	8.2800	7.9800	8.1500	+2.387%	25,946	+121.350%
2021-12-29	8.1450	8.1900	7.8800	7.9600	-2.331%	24,736	+126.633%
2021-12-28	8.0899	8.2100	8.0300	8.1500	+3.165%	22,357	+121.350%
2021-12-27	7.9100	8.0800	7.8500	7.9000	-0.126%	29,797	+128.354%
2021-12-23	7.4600	7.9300	7.4600	7.9100	+5.749%	35,389	+128.066%
2021-12-22	7.5700	7.7300	7.3900	7.4800	-1.319%	45,297	+141.176%
2021-12-21	7.4100	7.9100	7.3100	7.5800	+3.411%	138,386	+137.995%
2021-12-20	7.2800	7.6000	7.2520	7.3300	-1.080%	133,660	+146.112%
2021-12-17	7.4900	7.9000	7.2500	7.4100	-0.537%	175,652	+143.455%
2021-12-16	7.7500	8.2200	7.3700	7.4500	-3.622%	158,106	+142.148%
2021-12-15	7.8600	8.1500	7.7200	7.7300	-3.011%	175,989	+133.376%
2021-12-14	7.7400	8.1500	7.7400	7.9700	+2.839%	53,679	+126.349%
2021-12-13	7.9600	8.2200	7.5700	7.7500	-4.203%	129,038	+132.774%
2021-12-10	7.7400	8.1100	7.7400	8.0900	+4.387%	56,983	+122.991%
2021-12-09	8.1600	8.2300	7.7000	7.7500	-5.025%	58,653	+132.774%
2021-12-08	7.9500	8.1768	7.9100	8.1600	+3.030%	29,157	+121.078%
2021-12-07	8.1600	8.2300	7.6600	7.9200	-1.124%	38,268	+127.778%
2021-12-06	8.4200	8.4500	7.6201	8.0100	-5.207%	148,340	+125.218%
2021-12-03	8.5900	8.6699	8.3300	8.4500	-2.199%	20,814	+113.491%
2021-12-02	8.3900	8.7600	8.2800	8.6400	+2.249%	30,051	+108.796%
2021-12-01	8.6200	8.9180	8.2700	8.4500	-4.842%	51,677	+113.491%
2021-11-30	8.6900	8.9700	8.4743	8.8800	+0.566%	16,322	+103.153%
2021-11-29	8.8200	8.9900	8.5000	8.8300	+1.845%	28,737	+104.304%
2021-11-26	8.7100	8.8000	8.5000	8.6700	-1.589%	12,464	+108.074%
2021-11-24	8.7700	8.9899	8.6742	8.8100	-0.900%	16,987	+104.767%
2021-11-23	9.0130	9.1086	8.8000	8.8900	-2.308%	24,433	+102.925%
2021-11-22	9.1300	9.1300	8.8300	9.1000	+2.132%	27,354	+98.242%
2021-11-19	9.2200	9.2300	8.7900	8.9100	-3.571%	22,487	+102.469%
2021-11-18	8.8600	9.3100	8.8600	9.2400	+3.820%	25,381	+95.238%
2021-11-17	9.3500	9.4600	8.8800	8.9000	-5.520%	22,205	+102.697%
2021-11-16	9.2000	9.5000	9.1131	9.4200	+0.641%	45,581	+91.507%
2021-11-15	8.0700	9.4700	8.0700	9.3600	+16.129%	100,598	+92.735%
2021-11-12	7.9200	8.0700	7.8600	8.0600	+2.545%	56,370	+123.821%
2021-11-11	8.1300	8.2611	7.7500	7.8600	-4.029%	68,954	+129.517%
2021-11-10	8.3400	8.3400	8.1100	8.1900	-2.616%	33,173	+120.269%
2021-11-09	8.4700	8.6400	8.3500	8.4100	-0.708%	59,606	+114.507%
2021-11-08	8.6500	8.7500	8.4600	8.4700	-1.626%	84,985	+112.987%
2021-11-05	8.6100	8.9551	8.6000	8.6100	-0.232%	101,621	+109.524%
2021-11-04	8.9500	8.9500	8.1700	8.6300	-2.706%	57,411	+109.038%
2021-11-03	8.9800	9.5398	8.8700	8.8700	-1.225%	25,169	+103.382%
2021-11-02	9.2200	9.4365	8.8200	8.9800	-2.285%	64,029	+100.891%
2021-11-01	9.7400	9.7400	9.1900	9.1900	-4.767%	52,182	+96.300%
2021-10-29	9.4400	9.7600	9.4400	9.6500	+0.941%	9,550	+86.943%
2021-10-28	9.7056	9.7550	9.5190	9.5600	-0.209%	9,548	+88.703%
2021-10-27	9.5800	9.7300	9.5800	9.5800	-0.725%	24,671	+88.309%
2021-10-26	9.5700	9.7300	9.5700	9.6500	-0.104%	42,334	+86.943%
2021-10-25	9.6700	9.7535	9.5600	9.6600	-0.719%	10,283	+86.749%
2021-10-22	9.6900	9.7500	9.5000	9.7300	+0.413%	14,141	+85.406%
2021-10-21	9.5200	9.7100	9.5200	9.6900	+0.832%	18,192	+86.171%
2021-10-20	9.4400	9.7100	9.4400	9.6100	+0.945%	8,492	+87.721%
2021-10-19	9.4100	9.6900	9.3200	9.5200	+1.169%	28,175	+89.496%
2021-10-18	9.4500	9.4500	9.2800	9.4100	-0.423%	9,329	+91.711%
2021-10-15	9.3800	9.6200	9.2900	9.4500	+1.722%	25,208	+90.899%
2021-10-14	8.9900	9.3644	8.9900	9.2900	+1.530%	14,582	+94.187%
2021-10-13	9.0900	9.2200	9.0200	9.1500	+0.329%	9,066	+97.158%
2021-10-12	9.0400	9.2000	9.0400	9.1200	+0.220%	9,269	+97.807%
2021-10-11	9.3700	9.4300	9.0480	9.1000	-3.191%	24,133	+98.242%
2021-10-08	9.3000	9.5000	9.1900	9.4000	-0.529%	14,356	+91.915%
2021-10-07	9.2900	9.5400	9.2900	9.4500	+1.504%	29,460	+90.899%
2021-10-06	9.3800	9.4400	9.1100	9.3100	-1.377%	23,078	+93.770%
2021-10-05	9.0900	9.5000	9.0900	9.4400	+3.057%	13,942	+91.102%
2021-10-04	9.0700	9.2062	8.9700	9.1600	+0.770%	10,415	+96.943%
2021-10-01	9.1000	9.4050	8.8417	9.0900	-0.438%	9,367	+98.460%
2021-09-30	9.2900	9.2900	9.1200	9.1300	+0.110%	3,491	+97.590%
2021-09-29	8.9300	9.2513	8.9300	9.1200	+0.662%	12,662	+97.807%
2021-09-28	9.0300	9.1200	8.8200	9.0600	-0.767%	16,763	+99.117%
2021-09-27	9.1000	9.3200	8.9100	9.1300	-0.436%	20,295	+97.590%
2021-09-24	9.3900	9.4716	8.8900	9.1700	+0.659%	24,872	+96.728%
2021-09-23	9.0100	9.1500	8.7600	9.1100	+0.886%	23,111	+98.024%
2021-09-22	9.0600	9.1500	8.9700	9.0300	+0.894%	13,565	+99.779%
2021-09-21	9.0722	9.1100	8.9500	8.9500	-0.223%	25,753	+101.564%
2021-09-20	9.3900	9.3900	8.9500	8.9700	-5.777%	29,916	+101.115%
2021-09-17	9.5800	9.6400	9.1300	9.5200	-1.142%	40,260	+89.496%
2021-09-16	9.8300	9.9200	9.3900	9.6300	-2.234%	18,566	+87.331%
2021-09-15	9.2200	9.9500	8.9300	9.8500	+7.415%	50,114	+83.147%
2021-09-14	9.0500	9.2900	9.0500	9.1700	-1.504%	29,258	+96.728%
2021-09-13	9.5414	9.6200	9.2750	9.3100	-2.717%	20,064	+93.770%
2021-09-10	9.7100	9.9314	9.4200	9.5700	-0.416%	21,109	+88.506%
2021-09-09	9.6500	9.7398	9.3900	9.6100	-0.208%	15,699	+87.721%
2021-09-08	9.9300	9.9400	9.5650	9.6300	-3.119%	18,764	+87.331%
2021-09-07	9.8700	10.1300	9.8440	9.9400	+1.325%	36,725	+81.489%
2021-09-03	9.9300	9.9400	9.6100	9.8100	-1.208%	22,036	+83.894%
2021-09-02	9.8500	10.0800	9.8000	9.9300	+1.951%	10,502	+81.672%
2021-09-01	9.7000	9.9277	9.6400	9.7400	+0.309%	13,438	+85.216%
2021-08-31	9.4400	9.8300	9.4400	9.7100	+2.643%	26,985	+85.788%
2021-08-30	9.4100	9.6919	9.1401	9.4600	-1.356%	25,881	+90.698%
2021-08-27	9.3300	9.6500	9.3300	9.5900	+2.567%	14,971	+88.113%
2021-08-26	9.6900	9.7800	9.3000	9.3500	-4.201%	30,824	+92.941%
2021-08-25	9.8300	9.9100	9.5400	9.7600	+0.103%	25,656	+84.836%
2021-08-24	9.8800	9.9299	9.6300	9.7500	-0.307%	22,470	+85.026%
2021-08-23	9.6900	9.7900	9.4500	9.7800	+1.875%	31,173	+84.458%
2021-08-20	9.3100	9.6000	9.2178	9.6000	+3.448%	27,370	+87.917%
2021-08-19	8.9700	9.3900	8.8500	9.2800	-0.215%	53,639	+94.397%
2021-08-18	9.4900	9.5750	9.2900	9.3000	-3.024%	23,035	+93.978%
2021-08-17	9.5600	9.6700	9.4600	9.5900	+0.104%	39,518	+88.113%
2021-08-16	10.0200	10.0300	9.4500	9.5800	-3.815%	31,165	+88.309%
2021-08-13	10.1700	10.1800	9.8600	9.9600	-2.257%	29,961	+81.124%
2021-08-12	10.0400	10.2500	10.0400	10.1900	+1.900%	39,784	+77.036%
2021-08-11	9.9500	10.0300	9.7900	10.0000	+0.402%	63,266	+80.400%
2021-08-10	10.1400	10.1400	9.9100	9.9600	-1.386%	30,578	+81.124%
2021-08-09	10.0800	10.2500	9.8100	10.1000	+0.798%	59,214	+78.614%
2021-08-06	10.0200	10.0500	9.9350	10.0200	+0.602%	91,778	+80.040%
2021-08-05	9.8500	10.0300	9.7300	9.9600	+1.117%	204,048	+81.124%
2021-08-04	9.6300	9.8500	9.6100	9.8500	+1.129%	77,877	+83.147%
2021-08-03	9.6500	9.7400	9.3201	9.7400	+3.069%	111,586	+85.216%
2021-08-02	9.2100	9.7250	9.1396	9.4500	+2.606%	218,329	+90.899%
2021-07-30	8.2800	9.2100	8.2800	9.2100	+9.123%	133,049	+95.874%
2021-07-29	8.0100	8.5500	8.0000	8.4400	+5.764%	96,992	+113.744%
2021-07-28	7.8600	7.9800	7.7700	7.9800	+0.885%	12,981	+126.065%
2021-07-27	7.8000	8.0000	7.8000	7.9100	-0.126%	12,260	+128.066%
2021-07-26	8.1100	8.2069	7.8500	7.9200	-1.370%	19,757	+127.778%
2021-07-23	7.6200	8.1200	7.6200	8.0300	+3.213%	35,677	+124.658%
2021-07-22	7.6800	7.8100	7.5300	7.7800	+0.129%	11,397	+131.877%
2021-07-21	7.9800	8.0200	7.7700	7.7700	-1.646%	12,240	+132.175%
2021-07-20	8.0000	8.2100	7.8600	7.9000	-1.250%	47,336	+128.354%
2021-07-19	7.4900	8.1700	7.4700	8.0000	+3.627%	34,162	+125.500%
2021-07-16	7.8300	7.9300	7.5700	7.7200	-0.129%	22,800	+133.679%
2021-07-15	7.6500	7.7300	7.4700	7.7300	+0.390%	28,120	+133.376%
2021-07-14	7.7000	7.8700	7.4800	7.7000	-1.028%	17,859	+134.286%
2021-07-13	7.9900	8.0800	7.7800	7.7800	-3.474%	7,737	+131.877%
2021-07-12	8.0100	8.1300	7.8900	8.0600	+1.384%	44,884	+123.821%
2021-07-09	8.0002	8.0002	7.8300	7.9500	+1.145%	12,824	+126.918%
2021-07-08	7.9000	7.9000	7.7500	7.8600	-1.380%	10,665	+129.517%
2021-07-07	7.9800	8.0200	7.9100	7.9700	+0.759%	7,531	+126.349%
2021-07-06	7.9900	8.0973	7.7900	7.9100	-0.753%	26,246	+128.066%
2021-07-02	7.8900	8.0300	7.7500	7.9700	+1.014%	24,271	+126.349%
2021-07-01	7.7300	7.9800	7.7300	7.8900	+0.254%	9,569	+128.644%
2021-06-30	7.9500	8.0600	7.8600	7.8700	-0.506%	48,827	+129.225%
2021-06-29	7.8400	7.9500	7.8100	7.9100	+0.127%	19,582	+128.066%
2021-06-28	7.9115	7.9200	7.7400	7.9000	+0.637%	15,592	+128.354%
2021-06-25	7.9375	8.0450	7.8217	7.8500	-1.009%	47,911	+129.809%
2021-06-24	7.9700	8.0400	7.7700	7.9300	-0.502%	25,084	+127.491%
2021-06-23	7.8900	8.0500	7.7400	7.9700	+0.126%	19,897	+126.349%
2021-06-22	7.9600	8.0200	7.8800	7.9600	-0.251%	17,098	+126.633%
2021-06-21	8.0400	8.0400	7.9500	7.9800	+0.377%	26,367	+126.065%
2021-06-18	7.9500	8.0100	7.9500	7.9500	0.000%	28,933	+126.918%
2021-06-17	8.1800	8.3899	7.9500	7.9500	-2.812%	25,146	+126.918%
2021-06-16	8.1200	8.3600	8.0900	8.1800	-1.208%	99,418	+120.538%
2021-06-15	8.0700	8.2800	8.0500	8.2800	+2.222%	33,170	+117.874%
2021-06-14	7.9500	8.1350	7.9500	8.1000	+1.124%	33,060	+122.716%
2021-06-11	7.9100	8.1200	7.9100	8.0100	+0.250%	37,456	+125.218%
2021-06-10	8.3900	8.3900	7.9400	7.9900	-3.735%	39,372	+125.782%
2021-06-09	8.1700	8.5500	8.1500	8.3000	+1.591%	53,761	+117.349%
2021-06-08	8.3800	8.4150	8.1512	8.1700	-3.314%	55,508	+120.808%
2021-06-07	8.5700	8.7000	8.4300	8.4500	+0.237%	67,379	+113.491%
2021-06-04	8.2800	8.5000	8.2400	8.4300	+1.812%	87,996	+113.998%
2021-06-03	8.1500	8.3200	8.0000	8.2800	+1.845%	34,005	+117.874%
2021-06-02	7.8900	8.2600	7.7900	8.1300	+2.911%	68,530	+121.894%
2021-06-01	8.2000	8.3000	7.4600	7.9000	-3.067%	208,431	+128.354%
2021-05-28	7.9700	8.1900	7.8500	8.1500	+2.387%	46,160	+121.350%
2021-05-27	7.8100	7.9900	7.8000	7.9600	+2.445%	27,596	+126.633%
2021-05-26	7.8000	7.8500	7.7300	7.7700	-0.385%	59,034	+132.175%
2021-05-25	7.9600	7.9900	7.8000	7.8000	-2.133%	49,557	+131.282%
2021-05-24	7.9100	8.1200	7.8000	7.9700	+0.759%	34,938	+126.349%
2021-05-21	7.9200	8.4100	7.8400	7.9100	+1.410%	122,455	+128.066%
2021-05-20	8.1700	8.1700	7.7600	7.8000	-4.529%	36,290	+131.282%
2021-05-19	8.2000	8.2000	7.7500	8.1700	-0.366%	296,682	+120.808%
2021-05-18	7.8100	8.2700	7.7100	8.2000	+4.994%	81,934	+120.000%
2021-05-17	7.4900	7.8100	7.3700	7.8100	+3.718%	66,929	+130.986%
2021-05-14	7.3500	7.5800	7.1200	7.5300	+3.719%	46,240	+139.575%
2021-05-13	7.2200	7.3600	7.2200	7.2600	0.000%	40,671	+148.485%
2021-05-12	7.1800	7.4300	7.1700	7.2600	+0.974%	34,715	+148.485%
2021-05-11	7.2200	7.2650	7.0800	7.1900	-1.100%	54,758	+150.904%
2021-05-10	7.2900	7.4200	7.2100	7.2700	-0.954%	41,256	+148.143%
2021-05-07	7.4200	7.6000	7.1950	7.3400	-1.078%	72,444	+145.777%

document.getElementById("l2sWLl").onerror = function(){this.style.display='none';}; .dark-mode .nH15Bk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nH15Bk{ color: #333333; background-color: white; border: 2px solid #333333; }MNMANNING & NAPIER, INC.stock NYSE

MN
MANNING & NAPIER, INC.
stock NYSE