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 (%)
Oct 30, 2015 5.522 5.536 5.209 5.330 162,457 -0.11(-2.09%)
Oct 29, 2015 5.401 5.877 5.401 5.444 118,881 -0.14(-2.54%)
Oct 28, 2015 5.671 5.865 5.515 5.586 102,744 +0.04(+0.64%)
Oct 27, 2015 5.551 5.735 5.444 5.551 87,685 -0.04(-0.76%)
Oct 26, 2015 5.686 5.721 5.543 5.593 101,556 -0.07(-1.25%)
Oct 23, 2015 5.551 5.686 5.423 5.664 133,034 +0.20(+3.64%)
Oct 22, 2015 5.430 5.678 5.396 5.465 55,584 +0.04(+0.79%)
Oct 21, 2015 5.430 5.485 5.259 5.423 112,033 +0.02(+0.39%)
Oct 20, 2015 5.380 5.529 5.344 5.401 102,821 -0.01(-0.13%)
Oct 19, 2015 5.600 5.650 5.309 5.408 166,695 -0.24(-4.28%)
Oct 16, 2015 5.458 5.750 5.437 5.650 116,689 +0.23(+4.33%)
Oct 15, 2015 5.465 5.600 5.373 5.416 169,697 -0.05(-0.91%)
Oct 14, 2015 5.558 5.615 5.387 5.465 94,892 -0.09(-1.66%)
Oct 13, 2015 5.607 5.622 5.419 5.558 122,769 -0.06(-1.14%)
Oct 12, 2015 5.914 5.935 5.350 5.622 181,697 -0.42(-6.92%)
Oct 09, 2015 5.956 6.074 5.886 6.040 243,846 +0.06(+1.05%)
Oct 08, 2015 5.921 6.081 5.824 5.977 125,117 -0.08(-1.27%)
Oct 07, 2015 5.538 6.054 5.489 6.054 181,730 +0.57(+10.42%)
Oct 06, 2015 5.148 5.517 5.060 5.482 105,993 +0.26(+5.07%)
Oct 05, 2015 5.078 5.225 5.050 5.218 61,018 +0.11(+2.18%)
Oct 02, 2015 4.974 5.113 4.883 5.106 107,079 +0.03(+0.69%)
Oct 01, 2015 5.127 5.225 5.009 5.071 121,398 -0.06(-1.09%)
Sep 30, 2015 5.009 5.176 4.932 5.127 140,818 +0.14(+2.79%)
Sep 29, 2015 4.974 5.062 4.884 4.988 72,665 +0.05(+0.99%)
Sep 28, 2015 5.141 5.273 4.918 4.939 216,217 -0.26(-4.96%)
Sep 25, 2015 5.559 5.629 5.131 5.197 284,573 -0.27(-4.97%)
Sep 24, 2015 5.496 5.604 5.441 5.468 225,820 -0.13(-2.36%)
Sep 23, 2015 5.719 5.719 5.378 5.601 259,677 -0.06(-0.99%)
Sep 22, 2015 5.552 5.677 5.475 5.656 169,413 +0.00(+0.00%)
Sep 21, 2015 5.615 5.705 5.475 5.656 160,932 +0.08(+1.37%)
Sep 18, 2015 5.245 5.594 5.099 5.580 297,575 +0.27(+5.12%)
Sep 17, 2015 5.475 5.503 5.287 5.308 122,104 -0.17(-3.05%)
Sep 16, 2015 5.343 5.524 5.232 5.475 198,695 +0.11(+2.08%)
Sep 15, 2015 5.148 5.413 5.092 5.364 169,201 +0.20(+3.77%)
Sep 14, 2015 5.566 5.719 5.002 5.169 560,393 -0.63(-10.82%)
Sep 11, 2015 6.095 6.229 5.608 5.796 211,150 -0.36(-5.78%)
Sep 10, 2015 6.074 6.235 6.033 6.151 128,102 +0.04(+0.68%)
Sep 09, 2015 5.914 6.158 5.858 6.109 115,353 +0.25(+4.28%)
Sep 08, 2015 5.879 6.120 5.754 5.858 129,290 -0.08(-1.29%)
Sep 04, 2015 5.998 5.935 5.935 5.935 171,402 -0.09(-1.50%)
Sep 03, 2015 6.200 6.311 5.865 6.026 206,648 -0.25(-4.00%)
Sep 02, 2015 6.374 6.381 6.095 6.276 173,976 +0.03(+0.45%)
Sep 01, 2015 6.513 6.743 6.200 6.249 194,920 -0.42(-6.27%)
Aug 31, 2015 6.632 6.764 6.513 6.667 154,589 +0.07(+1.06%)
Aug 28, 2015 6.583 6.694 6.388 6.597 232,585 -0.03(-0.42%)
Aug 27, 2015 6.485 6.680 6.283 6.625 89,106 +0.27(+4.28%)
Aug 26, 2015 6.283 6.392 6.235 6.353 131,526 +0.14(+2.24%)
Aug 25, 2015 7.022 7.043 6.207 6.214 266,742 -0.74(-10.62%)
Aug 24, 2015 6.862 7.227 6.862 6.952 197,523 -0.08(-1.09%)
Aug 21, 2015 6.924 7.273 6.869 7.029 139,679 +0.07(+1.00%)
Aug 20, 2015 7.363 7.363 6.931 6.959 243,187 -0.41(-5.58%)
Aug 19, 2015 7.307 7.502 7.182 7.370 59,992 +0.08(+1.05%)
Aug 18, 2015 7.489 7.489 7.238 7.293 78,710 -0.15(-2.06%)
Aug 17, 2015 7.433 7.502 7.314 7.447 94,884 +0.01(+0.19%)
Aug 14, 2015 7.363 7.495 7.314 7.433 53,595 +0.07(+0.95%)
Aug 13, 2015 7.760 7.767 7.314 7.363 175,026 -0.35(-4.52%)
Aug 12, 2015 7.913 7.913 7.614 7.711 163,513 -0.23(-2.89%)
Aug 11, 2015 7.593 7.941 7.482 7.941 138,841 +0.35(+4.59%)
Aug 10, 2015 7.426 7.677 7.405 7.593 149,335 +0.18(+2.44%)
Aug 07, 2015 7.419 7.502 7.245 7.412 194,715 +0.06(+0.85%)
Aug 06, 2015 7.293 7.412 7.168 7.349 84,935 +0.00(+0.00%)
Aug 05, 2015 7.349 7.426 7.210 7.349 152,177 +0.02(+0.29%)
Aug 04, 2015 6.973 7.342 6.966 7.328 130,561 +0.33(+4.78%)
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.