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 30, 2015 7.581 7.771 7.243 7.256 114,257 -0.41(-5.39%)
Jan 29, 2015 7.514 7.676 7.378 7.669 118,084 +0.16(+2.07%)
Jan 28, 2015 7.683 7.847 7.480 7.514 201,755 -0.12(-1.60%)
Jan 27, 2015 8.245 8.369 7.602 7.636 336,631 -0.75(-8.97%)
Jan 26, 2015 8.293 8.435 8.205 8.388 79,196 +0.07(+0.90%)
Jan 23, 2015 8.421 8.435 8.286 8.313 221,824 -0.07(-0.89%)
Jan 22, 2015 8.042 8.435 8.042 8.388 158,280 +0.36(+4.47%)
Jan 21, 2015 7.913 8.035 7.869 8.029 197,540 +0.07(+0.85%)
Jan 20, 2015 7.778 8.144 7.770 7.961 192,661 +0.21(+2.71%)
Jan 16, 2015 7.575 7.791 7.480 7.751 355,835 +0.14(+1.78%)
Jan 15, 2015 8.117 8.150 7.507 7.615 420,806 -0.79(-9.35%)
Jan 14, 2015 8.354 8.530 8.205 8.401 231,042 -0.03(-0.40%)
Jan 13, 2015 8.821 8.970 8.381 8.435 209,476 -0.29(-3.34%)
Jan 12, 2015 8.746 8.772 8.593 8.726 123,083 -0.01(-0.15%)
Jan 09, 2015 8.726 8.780 8.667 8.740 112,131 +0.03(+0.38%)
Jan 08, 2015 8.806 8.893 8.607 8.706 193,807 -0.13(-1.43%)
Jan 07, 2015 8.733 8.893 8.660 8.833 169,449 +0.19(+2.15%)
Jan 06, 2015 8.933 8.999 8.647 8.647 259,706 -0.29(-3.20%)
Jan 05, 2015 9.165 9.165 8.906 8.933 282,746 -0.25(-2.68%)
Jan 02, 2015 9.199 9.205 9.026 9.179 105,901 -0.01(-0.14%)
Dec 31, 2014 9.145 9.192 9.192 9.192 98,929 +0.03(+0.36%)
Dec 30, 2014 9.272 9.385 9.084 9.159 119,001 -0.19(-1.99%)
Dec 29, 2014 9.265 9.425 9.248 9.345 90,678 +0.05(+0.57%)
Dec 26, 2014 9.391 9.471 9.245 9.292 45,874 -0.05(-0.57%)
Dec 24, 2014 9.345 9.345 9.345 9.345 38,489 +0.05(+0.50%)
Dec 23, 2014 9.232 9.312 9.132 9.298 81,869 +0.13(+1.45%)
Dec 22, 2014 9.086 9.192 9.039 9.165 127,760 +0.06(+0.66%)
Dec 19, 2014 9.232 9.278 9.052 9.105 245,760 -0.13(-1.44%)
Dec 18, 2014 9.278 9.278 9.086 9.239 152,969 +0.06(+0.65%)
Dec 17, 2014 9.139 9.312 9.066 9.179 213,961 +0.00(+0.00%)
Dec 16, 2014 9.425 9.425 9.146 9.179 180,526 -0.24(-2.54%)
Dec 15, 2014 9.584 9.664 9.418 9.418 147,559 -0.16(-1.67%)
Dec 12, 2014 9.651 9.677 9.505 9.578 166,558 -0.17(-1.71%)
Dec 11, 2014 9.697 9.877 9.691 9.744 226,046 +0.05(+0.55%)
Dec 10, 2014 9.771 9.924 9.638 9.691 132,488 -0.13(-1.29%)
Dec 09, 2014 9.578 9.884 9.453 9.817 100,696 +0.18(+1.86%)
Dec 08, 2014 9.578 9.744 9.578 9.638 145,868 +0.01(+0.07%)
Dec 05, 2014 9.651 9.837 9.611 9.631 112,692 -0.07(-0.69%)
Dec 04, 2014 9.811 9.837 9.604 9.697 147,737 -0.14(-1.42%)
Dec 03, 2014 9.963 10.04 9.811 9.837 163,071 -0.14(-1.40%)
Dec 02, 2014 9.791 10.08 9.717 9.977 342,682 +0.23(+2.39%)
Dec 01, 2014 9.877 9.884 9.584 9.744 303,560 -0.44(-4.31%)
Nov 28, 2014 10.06 10.24 10.06 10.18 69,712 +0.15(+1.46%)
Nov 26, 2014 9.977 10.04 10.04 10.04 485,927 +0.03(+0.33%)
Nov 25, 2014 10.10 10.10 9.983 10.00 194,387 -0.08(-0.79%)
Nov 24, 2014 9.937 10.20 9.937 10.08 153,444 +0.15(+1.54%)
Nov 21, 2014 9.950 10.00 9.789 9.930 162,250 +0.08(+0.81%)
Nov 20, 2014 9.791 9.977 9.717 9.850 349,729 +0.06(+0.61%)
Nov 19, 2014 9.797 9.884 9.704 9.791 138,445 -0.05(-0.54%)
Nov 18, 2014 9.950 9.977 9.791 9.844 122,202 -0.06(-0.60%)
Nov 17, 2014 10.22 10.22 9.850 9.904 292,508 -0.29(-2.87%)
Nov 14, 2014 10.24 10.35 10.18 10.20 87,754 -0.05(-0.45%)
Nov 13, 2014 10.42 10.56 10.21 10.24 119,979 -0.21(-2.04%)
Nov 12, 2014 10.48 10.59 10.41 10.46 126,247 -0.05(-0.44%)
Nov 11, 2014 10.32 10.55 10.32 10.50 150,848 +0.15(+1.48%)
Nov 10, 2014 10.37 10.44 10.28 10.35 167,320 -0.04(-0.38%)
Nov 07, 2014 10.23 10.48 10.17 10.39 238,611 +0.18(+1.76%)
Nov 06, 2014 10.30 10.38 10.16 10.21 324,487 -0.11(-1.03%)
Nov 05, 2014 10.48 10.49 10.29 10.32 121,881 -0.13(-1.21%)
Nov 04, 2014 10.45 10.50 10.36 10.44 85,539 -0.01(-0.13%)
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.