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, 2020 3.723 3.850 3.664 3.840 60,950 +0.04(+1.03%)
Oct 29, 2020 3.713 3.859 3.684 3.801 86,798 -0.03(-0.76%)
Oct 28, 2020 3.801 3.840 3.664 3.830 29,923 -0.03(-0.76%)
Oct 27, 2020 3.879 3.898 3.762 3.859 18,981 -0.02(-0.50%)
Oct 26, 2020 3.879 3.937 3.791 3.879 42,860 -0.10(-2.45%)
Oct 23, 2020 3.927 4.005 3.874 3.976 34,476 +0.01(+0.25%)
Oct 22, 2020 4.025 4.025 3.947 3.966 9,928 -0.04(-0.99%)
Oct 21, 2020 4.049 4.064 3.957 4.006 10,576 +0.03(+0.75%)
Oct 20, 2020 3.996 4.152 3.869 3.976 21,113 +0.02(+0.49%)
Oct 19, 2020 4.074 4.079 3.830 3.957 18,605 -0.11(-2.64%)
Oct 16, 2020 4.171 4.171 3.986 4.064 24,831 -0.05(-1.18%)
Oct 15, 2020 3.898 4.123 3.752 4.113 56,249 +0.17(+4.20%)
Oct 14, 2020 3.996 4.103 3.908 3.947 38,021 -0.07(-1.70%)
Oct 13, 2020 4.317 4.317 3.996 4.015 38,970 -0.19(-4.41%)
Oct 12, 2020 4.600 4.756 3.772 4.200 302,810 -0.33(-7.31%)
Oct 09, 2020 4.278 4.844 4.191 4.532 655,165 +0.25(+5.92%)
Oct 08, 2020 4.239 4.278 4.181 4.278 29,760 +0.05(+1.15%)
Oct 07, 2020 4.142 4.259 4.142 4.230 20,853 +0.09(+2.12%)
Oct 06, 2020 4.278 4.278 4.142 4.142 17,891 -0.05(-1.16%)
Oct 05, 2020 4.308 4.317 4.191 4.191 26,348 -0.02(-0.46%)
Oct 02, 2020 4.093 4.278 3.989 4.210 13,339 +0.04(+0.93%)
Oct 01, 2020 4.239 4.239 4.083 4.171 29,338 +0.01(+0.23%)
Sep 30, 2020 4.103 4.278 4.103 4.161 45,959 +0.10(+2.40%)
Sep 29, 2020 3.996 4.093 3.976 4.064 30,798 +0.02(+0.48%)
Sep 28, 2020 3.986 4.103 3.986 4.044 32,125 +0.06(+1.47%)
Sep 25, 2020 3.908 4.064 3.879 3.986 26,473 +0.01(+0.24%)
Sep 24, 2020 3.879 4.064 3.879 3.976 90,014 +0.03(+0.74%)
Sep 23, 2020 4.142 4.142 3.947 3.947 31,009 -0.19(-4.71%)
Sep 22, 2020 4.191 4.191 3.986 4.142 22,316 -0.05(-1.16%)
Sep 21, 2020 3.937 4.191 3.752 4.191 31,706 +0.16(+3.86%)
Sep 18, 2020 4.171 4.200 4.035 4.035 12,005 -0.14(-3.27%)
Sep 17, 2020 4.142 4.191 4.064 4.171 24,526 +0.02(+0.47%)
Sep 16, 2020 4.015 4.239 4.015 4.152 15,458 +0.12(+2.90%)
Sep 15, 2020 3.947 4.148 3.908 4.035 39,259 -0.01(-0.24%)
Sep 14, 2020 4.191 4.277 4.044 4.044 23,407 -0.10(-2.35%)
Sep 11, 2020 4.230 4.298 4.083 4.142 92,349 -0.09(-2.07%)
Sep 10, 2020 4.200 4.269 4.113 4.230 16,355 +0.00(+0.00%)
Sep 09, 2020 4.200 4.288 4.132 4.230 49,426 +0.08(+1.88%)
Sep 08, 2020 4.122 4.230 4.025 4.152 31,588 -0.03(-0.70%)
Sep 04, 2020 4.074 4.278 3.869 4.181 61,668 +0.06(+1.42%)
Sep 03, 2020 4.122 4.181 3.957 4.122 62,585 +0.00(+0.00%)
Sep 02, 2020 4.122 4.171 3.986 4.122 112,640 -0.06(-1.40%)
Sep 01, 2020 4.171 4.454 4.083 4.181 84,554 +0.01(+0.23%)
Aug 31, 2020 4.239 4.239 4.035 4.171 50,183 -0.02(-0.47%)
Aug 28, 2020 4.298 4.298 4.181 4.191 39,607 -0.06(-1.38%)
Aug 27, 2020 4.239 4.278 4.044 4.249 36,508 +0.01(+0.23%)
Aug 26, 2020 4.376 4.376 3.874 4.239 149,525 -0.13(-2.90%)
Aug 25, 2020 4.386 4.529 4.337 4.366 159,926 +0.01(+0.22%)
Aug 24, 2020 4.142 4.502 4.122 4.356 209,036 +0.26(+6.43%)
Aug 21, 2020 3.986 4.142 3.898 4.093 126,107 +0.11(+2.69%)
Aug 20, 2020 3.850 4.044 3.772 3.986 89,166 +0.12(+3.02%)
Aug 19, 2020 4.103 4.103 3.752 3.869 243,790 -0.22(-5.48%)
Aug 18, 2020 3.547 4.230 3.547 4.093 907,678 +0.57(+16.02%)
Aug 17, 2020 3.469 3.547 3.353 3.528 65,144 +0.12(+3.43%)
Aug 14, 2020 3.430 3.450 3.391 3.411 32,630 -0.03(-0.85%)
Aug 13, 2020 3.430 3.518 3.391 3.440 34,505 +0.02(+0.57%)
Aug 12, 2020 3.547 3.547 3.284 3.421 45,380 -0.11(-3.04%)
Aug 11, 2020 3.216 3.586 3.216 3.528 99,585 +0.30(+9.37%)
Aug 10, 2020 3.167 3.289 3.167 3.226 38,376 +0.02(+0.61%)
Aug 07, 2020 3.265 3.265 3.119 3.206 43,609 -0.06(-1.79%)
Aug 06, 2020 3.314 3.353 3.216 3.265 35,533 -0.03(-0.89%)
Aug 05, 2020 3.275 3.294 3.060 3.294 56,682 +0.02(+0.60%)
Aug 04, 2020 2.924 3.275 2.875 3.275 161,204 +0.27(+9.09%)
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.