Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manning & Napier Inc (NY: MN )

12.85 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.902 8.959 8.801 8.896 82,215 +0.01(+0.07%)
Jan 30, 2013 8.965 9.085 8.826 8.889 66,285 -0.12(-1.33%)
Jan 29, 2013 8.757 9.022 8.751 9.009 55,903 +0.27(+3.10%)
Jan 28, 2013 8.542 8.757 8.542 8.738 61,318 +0.20(+2.29%)
Jan 25, 2013 8.517 8.606 8.486 8.542 161,360 +0.03(+0.37%)
Jan 24, 2013 8.542 8.675 8.435 8.511 88,416 +0.01(+0.07%)
Jan 23, 2013 8.751 8.757 8.486 8.505 39,925 -0.23(-2.60%)
Jan 22, 2013 8.669 8.751 8.656 8.732 36,701 +0.04(+0.44%)
Jan 18, 2013 8.700 8.719 8.636 8.694 22,440 -0.04(-0.43%)
Jan 17, 2013 8.669 8.833 8.624 8.732 52,038 +0.15(+1.76%)
Jan 16, 2013 8.612 8.694 8.574 8.580 26,371 -0.06(-0.66%)
Jan 15, 2013 8.606 8.669 8.599 8.637 16,771 -0.04(-0.51%)
Jan 14, 2013 8.473 8.713 8.441 8.681 66,243 +0.21(+2.46%)
Jan 11, 2013 8.423 8.498 8.290 8.473 51,183 +0.09(+1.05%)
Jan 10, 2013 8.505 8.505 8.378 8.385 29,834 -0.10(-1.19%)
Jan 09, 2013 8.473 8.505 8.410 8.486 15,736 +0.06(+0.67%)
Jan 08, 2013 8.341 8.473 8.315 8.429 70,807 +0.11(+1.37%)
Jan 07, 2013 8.214 8.366 8.208 8.315 75,981 +0.04(+0.46%)
Jan 04, 2013 8.309 8.555 8.208 8.277 74,391 +0.03(+0.31%)
Jan 03, 2013 8.391 8.394 8.202 8.252 71,782 -0.08(-0.98%)
Jan 02, 2013 8.164 8.416 7.949 8.334 110,719 +0.38(+4.84%)
Dec 31, 2012 8.044 8.044 7.861 7.949 81,616 -0.06(-0.79%)
Dec 28, 2012 7.747 8.063 7.747 8.012 21,424 +0.20(+2.58%)
Dec 27, 2012 8.038 8.038 7.748 7.811 51,895 -0.20(-2.44%)
Dec 26, 2012 8.094 8.113 7.912 8.006 28,438 -0.06(-0.70%)
Dec 24, 2012 8.012 8.129 7.949 8.063 19,492 +0.05(+0.63%)
Dec 21, 2012 8.082 8.315 7.923 8.012 163,899 -0.12(-1.47%)
Dec 20, 2012 8.233 8.309 8.063 8.132 50,686 -0.07(-0.85%)
Dec 19, 2012 8.341 8.397 8.177 8.202 182,742 -0.16(-1.89%)
Dec 18, 2012 8.353 8.449 8.158 8.359 58,351 +0.05(+0.61%)
Dec 17, 2012 8.246 8.359 8.177 8.309 94,294 +0.12(+1.46%)
Dec 14, 2012 8.202 8.404 8.031 8.189 66,201 -0.06(-0.69%)
Dec 13, 2012 8.107 8.423 8.076 8.246 65,946 +0.13(+1.55%)
Dec 12, 2012 8.126 8.214 8.038 8.120 76,265 -0.01(-0.16%)
Dec 11, 2012 8.132 8.195 8.003 8.132 136,318 +0.08(+0.94%)
Dec 10, 2012 8.012 8.063 7.842 8.057 34,574 +0.01(+0.16%)
Dec 07, 2012 7.937 8.044 7.886 8.044 14,946 +0.11(+1.43%)
Dec 06, 2012 7.842 7.930 7.747 7.930 20,121 +0.06(+0.80%)
Dec 05, 2012 7.956 7.981 7.722 7.867 50,716 -0.03(-0.40%)
Dec 04, 2012 7.956 8.063 7.798 7.899 15,734 +0.01(+0.08%)
Nov 30, 2012 8.296 8.296 7.867 7.893 98,658 -0.38(-4.65%)
Nov 29, 2012 8.195 8.353 8.069 8.277 35,769 +0.12(+1.47%)
Nov 28, 2012 8.183 8.359 8.057 8.158 68,164 +0.00(+0.00%)
Nov 27, 2012 8.221 8.259 8.107 8.158 42,445 -0.04(-0.54%)
Nov 26, 2012 8.069 8.252 7.962 8.202 54,452 +0.13(+1.64%)
Nov 23, 2012 8.132 8.132 7.883 8.069 18,609 -0.02(-0.23%)
Nov 21, 2012 8.126 8.183 7.981 8.088 22,245 +0.06(+0.79%)
Nov 20, 2012 7.994 8.189 7.918 8.025 26,796 +0.01(+0.16%)
Nov 19, 2012 8.050 8.252 7.811 8.012 72,294 +0.07(+0.87%)
Nov 16, 2012 7.792 8.044 7.678 7.943 64,030 +0.13(+1.61%)
Nov 15, 2012 7.766 7.943 7.577 7.817 42,405 +0.05(+0.65%)
Nov 14, 2012 7.924 8.012 7.710 7.766 65,211 -0.12(-1.52%)
Nov 13, 2012 7.861 8.126 7.861 7.886 23,242 -0.04(-0.48%)
Nov 12, 2012 7.665 8.012 7.665 7.924 37,313 +0.30(+3.97%)
Nov 09, 2012 7.552 7.817 7.552 7.621 17,574 +0.06(+0.83%)
Nov 08, 2012 7.817 7.817 7.501 7.558 72,990 -0.28(-3.54%)
Nov 07, 2012 8.101 8.195 7.792 7.836 39,120 -0.33(-4.02%)
Nov 06, 2012 8.309 8.315 8.120 8.164 30,736 -0.07(-0.84%)
Nov 05, 2012 7.905 8.549 7.886 8.233 105,925 +0.28(+3.49%)
Nov 02, 2012 8.151 8.568 7.918 7.956 100,571 -0.19(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.