Manning & Napier, Inc. - Price History
Monthly price history for MN (Manning & Napier, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.85 | $12.85 |
| June 2023 | $12.85 | $12.85 |
| May 2023 | $12.85 | $12.85 |
| April 2023 | $12.85 | $12.85 |
| March 2023 | $12.85 | $12.85 |
| February 2023 | $12.85 | $12.85 |
| January 2023 | $12.85 | $12.85 |
| December 2022 | $12.85 | $12.85 |
| November 2022 | $12.85 | $12.85 |
| October 2022 | $12.85 | $12.85 |
| September 2022 | $12.27 | $12.27 |
| August 2022 | $12.73 | $12.73 |
| July 2022 | $12.66 | $12.71 |
| June 2022 | $12.42 | $12.47 |
| May 2022 | $12.65 | $12.70 |
| April 2022 | $12.67 | $12.77 |
| March 2022 | $9.04 | $9.11 |
| February 2022 | $8.20 | $8.32 |
| January 2022 | $8.08 | $8.19 |
| December 2021 | $8.19 | $8.31 |
| November 2021 | $8.76 | $8.88 |
| October 2021 | $9.46 | $9.65 |
| September 2021 | $8.95 | $9.13 |
| August 2021 | $9.52 | $9.71 |
| July 2021 | $9.03 | $9.21 |
| June 2021 | $7.67 | $7.87 |
| May 2021 | $7.94 | $8.15 |
| April 2021 | $6.88 | $7.06 |
| March 2021 | $6.31 | $6.47 |
| February 2021 | $7.27 | $7.46 |
| January 2021 | $5.96 | $6.12 |
| December 2020 | $6.11 | $6.27 |
| November 2020 | $4.51 | $4.63 |
| October 2020 | $3.84 | $3.94 |
| September 2020 | $4.16 | $4.27 |
| August 2020 | $4.17 | $4.28 |
| July 2020 | $3.41 | $3.50 |
| June 2020 | $2.79 | $2.86 |
| May 2020 | $3.11 | $3.19 |
| April 2020 | $3.44 | $3.53 |
| March 2020 | $1.22 | $1.25 |
| February 2020 | $1.55 | $1.62 |
| January 2020 | $1.82 | $1.90 |
| December 2019 | $1.65 | $1.74 |
| November 2019 | $1.60 | $1.69 |
| October 2019 | $1.62 | $1.71 |
| September 2019 | $1.76 | $1.88 |
| August 2019 | $1.78 | $1.90 |
| July 2019 | $1.45 | $1.55 |
| June 2019 | $1.62 | $1.75 |
| May 2019 | $1.83 | $1.97 |
| April 2019 | $1.90 | $2.05 |
| March 2019 | $1.93 | $2.10 |
| February 2019 | $1.98 | $2.15 |
| January 2019 | $1.96 | $2.13 |
| December 2018 | $1.60 | $1.76 |
| November 2018 | $1.62 | $1.78 |
| October 2018 | $1.78 | $1.96 |
| September 2018 | $2.61 | $2.95 |
| August 2018 | $2.56 | $2.90 |
| July 2018 | $2.70 | $3.05 |
| June 2018 | $2.67 | $3.10 |
| May 2018 | $2.67 | $3.10 |
| April 2018 | $2.67 | $3.10 |
| March 2018 | $2.95 | $3.50 |
| February 2018 | $2.53 | $3 |
| January 2018 | $3.29 | $3.90 |
| December 2017 | $2.98 | $3.60 |
| November 2017 | $3.02 | $3.65 |
| October 2017 | $3.02 | $3.65 |
| September 2017 | $3.20 | $3.95 |
| August 2017 | $2.87 | $3.55 |
| July 2017 | $3.28 | $4.05 |
| June 2017 | $3.46 | $4.35 |
| May 2017 | $3.70 | $4.65 |
| April 2017 | $4.61 | $5.80 |
| March 2017 | $4.47 | $5.70 |
| February 2017 | $4.90 | $6.25 |
| January 2017 | $5.45 | $6.95 |
| December 2016 | $5.80 | $7.55 |
| November 2016 | $5.68 | $7.40 |
| October 2016 | $5.30 | $6.90 |
| September 2016 | $5.33 | $7.09 |
| August 2016 | $5.78 | $7.68 |
| July 2016 | $5.86 | $7.79 |
| June 2016 | $7.03 | $9.50 |
| May 2016 | $6.97 | $9.42 |
| April 2016 | $6.33 | $8.55 |
| March 2016 | $5.85 | $8.07 |
| February 2016 | $4.97 | $6.86 |
| January 2016 | $5.97 | $8.24 |
| December 2015 | $6.03 | $8.49 |
| November 2015 | $6.51 | $9.16 |
| October 2015 | $5.33 | $7.50 |
| September 2015 | $5.13 | $7.36 |
| August 2015 | $6.67 | $9.57 |
| July 2015 | $6.97 | $10 |
| June 2015 | $6.84 | $9.97 |
| May 2015 | $7.59 | $11.06 |
| April 2015 | $7.29 | $10.63 |
| March 2015 | $8.81 | $13.01 |
| February 2015 | $8.14 | $12.02 |
| January 2015 | $7.26 | $10.71 |
| December 2014 | $9.19 | $13.82 |
| November 2014 | $10.18 | $15.31 |
| October 2014 | $10.54 | $15.84 |
| September 2014 | $11.06 | $16.79 |
| August 2014 | $12.23 | $18.57 |
| July 2014 | $11.29 | $17.15 |
| June 2014 | $11.26 | $17.26 |
| May 2014 | $11.15 | $17.09 |
| April 2014 | $10.84 | $16.62 |
| March 2014 | $10.83 | $16.77 |
| February 2014 | $9.49 | $14.69 |
| January 2014 | $10.82 | $16.75 |
| December 2013 | $11.25 | $17.65 |
| November 2013 | $11.64 | $18.27 |
| October 2013 | $10.58 | $16.60 |
| September 2013 | $10.52 | $16.68 |
| August 2013 | $9.45 | $14.98 |
| July 2013 | $11.32 | $17.95 |
| June 2013 | $11.10 | $17.76 |
| May 2013 | $12.43 | $19.89 |
| April 2013 | $10.94 | $17.51 |
| March 2013 | $10.24 | $16.54 |
| February 2013 | $9.25 | $14.94 |
| January 2013 | $8.73 | $14.10 |
| December 2012 | $7.71 | $12.60 |
| November 2012 | $7.65 | $12.51 |
| October 2012 | $7.96 | $13.01 |
| September 2012 | $7.36 | $12.19 |
| August 2012 | $7.18 | $11.89 |
| July 2012 | $8.23 | $13.64 |
| June 2012 | $8.49 | $14.23 |
| May 2012 | $8.29 | $13.89 |
| April 2012 | $8.65 | $14.50 |
| March 2012 | $8.67 | $14.70 |
| February 2012 | $7.47 | $12.67 |
| January 2012 | $7.81 | $13.25 |
| December 2011 | $7.37 | $12.49 |
| November 2011 | $7.49 | $12.70 |
MN
Price: $12.85
Dividend Yield: 1.56%
Forward Dividend Yield: 0.39%
Payout Ratio: 11.90%
Dividend Per Share: 0.05 USD
Earnings Per Share: 0.42 USD
P/E Ratio: 20.89
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 423573
Ebitda: 8.3 millionMarket Capitalization: 237.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 26.01%