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 (%)
Nov 29, 2019 1.613 1.613 1.594 1.603 9,275 -0.01(-0.50%)
Nov 27, 2019 1.575 1.613 1.575 1.611 11,699 +0.01(+0.50%)
Nov 26, 2019 1.546 1.618 1.546 1.603 47,189 +0.02(+1.20%)
Nov 25, 2019 1.518 1.584 1.518 1.584 17,474 +0.05(+3.09%)
Nov 22, 2019 1.518 1.556 1.499 1.537 39,630 +0.05(+3.18%)
Nov 21, 2019 1.556 1.584 1.490 1.490 41,897 -0.07(-4.27%)
Nov 20, 2019 1.565 1.613 1.556 1.556 19,203 -0.05(-2.96%)
Nov 19, 2019 1.575 1.641 1.568 1.603 84,843 +0.03(+1.81%)
Nov 18, 2019 1.613 1.613 1.499 1.575 57,691 -0.02(-1.19%)
Nov 15, 2019 1.651 1.651 1.584 1.594 35,414 -0.05(-2.89%)
Nov 14, 2019 1.613 1.651 1.584 1.641 40,276 +0.05(+2.98%)
Nov 13, 2019 1.594 1.632 1.584 1.594 32,731 -0.01(-0.59%)
Nov 12, 2019 1.594 1.613 1.594 1.603 34,672 -0.00(-0.29%)
Nov 11, 2019 1.651 1.670 1.594 1.608 34,437 -0.06(-3.69%)
Nov 08, 2019 1.727 1.752 1.603 1.670 96,020 -0.06(-3.30%)
Nov 07, 2019 1.755 1.765 1.727 1.727 11,137 -0.01(-0.55%)
Nov 06, 2019 1.736 1.746 1.708 1.736 8,826 +0.01(+0.55%)
Nov 05, 2019 1.698 1.727 1.680 1.727 16,198 +0.05(+2.82%)
Nov 04, 2019 1.622 1.689 1.622 1.679 16,485 +0.05(+2.91%)
Nov 01, 2019 1.670 1.708 1.584 1.632 36,574 +0.01(+0.58%)
Oct 31, 2019 1.641 1.670 1.594 1.622 22,596 -0.01(-0.58%)
Oct 30, 2019 1.622 1.670 1.603 1.632 21,368 +0.03(+1.77%)
Oct 29, 2019 1.613 1.670 1.603 1.603 36,546 +0.00(+0.00%)
Oct 28, 2019 1.603 1.652 1.603 1.603 45,867 -0.01(-0.59%)
Oct 25, 2019 1.641 1.689 1.584 1.613 36,258 -0.02(-1.16%)
Oct 24, 2019 1.641 1.708 1.622 1.632 6,553 -0.01(-0.58%)
Oct 23, 2019 1.660 1.708 1.641 1.641 14,883 -0.02(-1.14%)
Oct 22, 2019 1.746 1.746 1.660 1.660 22,608 -0.07(-3.85%)
Oct 21, 2019 1.689 1.755 1.689 1.727 9,374 +0.05(+2.82%)
Oct 18, 2019 1.689 1.698 1.641 1.679 32,885 -0.01(-0.56%)
Oct 17, 2019 1.698 1.717 1.689 1.689 3,731 -0.01(-0.56%)
Oct 16, 2019 1.727 1.727 1.670 1.698 7,888 -0.03(-1.65%)
Oct 15, 2019 1.746 1.807 1.717 1.727 5,517 -0.04(-2.15%)
Oct 14, 2019 1.736 1.793 1.736 1.765 3,023 +0.01(+0.54%)
Oct 11, 2019 1.698 1.793 1.698 1.755 18,234 +0.05(+2.78%)
Oct 10, 2019 1.717 1.727 1.698 1.708 17,520 -0.02(-1.09%)
Oct 09, 2019 1.698 1.731 1.689 1.727 25,258 +0.02(+1.10%)
Oct 08, 2019 1.727 1.727 1.689 1.708 5,452 +0.00(+0.00%)
Oct 07, 2019 1.689 1.736 1.681 1.708 16,796 +0.03(+1.68%)
Oct 04, 2019 1.623 1.680 1.586 1.680 29,200 +0.05(+2.87%)
Oct 03, 2019 1.708 1.708 1.591 1.633 67,158 -0.07(-3.87%)
Oct 02, 2019 1.755 1.755 1.698 1.698 33,325 -0.08(-4.23%)
Oct 01, 2019 1.755 1.802 1.755 1.773 3,540 +0.01(+0.53%)
Sep 30, 2019 1.764 1.783 1.689 1.764 46,760 -0.01(-0.53%)
Sep 27, 2019 1.717 1.802 1.717 1.773 7,566 +0.02(+1.07%)
Sep 26, 2019 1.802 1.871 1.736 1.755 16,892 -0.07(-3.61%)
Sep 25, 2019 1.830 1.886 1.811 1.820 11,364 -0.01(-0.51%)
Sep 24, 2019 1.867 1.877 1.811 1.830 58,677 -0.07(-3.47%)
Sep 23, 2019 1.802 1.914 1.783 1.895 11,135 +0.08(+4.12%)
Sep 20, 2019 1.792 1.839 1.755 1.820 79,289 +0.01(+0.52%)
Sep 19, 2019 1.811 1.844 1.745 1.811 30,361 +0.01(+0.52%)
Sep 18, 2019 1.867 1.886 1.802 1.802 19,205 -0.08(-4.48%)
Sep 17, 2019 1.839 1.905 1.783 1.886 22,631 +0.01(+0.50%)
Sep 16, 2019 1.933 1.953 1.698 1.877 99,697 -0.06(-2.91%)
Sep 13, 2019 1.895 2.027 1.895 1.933 92,291 +0.08(+4.04%)
Sep 12, 2019 1.839 1.886 1.811 1.858 21,817 +0.01(+0.51%)
Sep 11, 2019 1.877 1.886 1.839 1.849 20,533 +0.01(+0.51%)
Sep 10, 2019 1.755 1.886 1.737 1.839 34,553 +0.05(+2.62%)
Sep 09, 2019 1.867 1.877 1.773 1.792 45,158 -0.06(-3.05%)
Sep 06, 2019 1.820 1.877 1.802 1.849 24,085 +0.02(+1.03%)
Sep 05, 2019 1.830 1.830 1.792 1.830 19,486 +0.00(+0.00%)
Sep 04, 2019 1.792 1.849 1.783 1.830 37,636 +0.05(+2.63%)
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.