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 )

N/A 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 (%)
Mar 28, 2013 10.67 10.67 10.37 10.44 52,255 -0.15(-1.43%)
Mar 27, 2013 10.35 10.69 10.34 10.59 127,165 +0.20(+1.88%)
Mar 26, 2013 10.28 10.39 10.28 10.39 23,399 +0.09(+0.92%)
Mar 25, 2013 10.34 10.38 10.21 10.30 36,355 +0.01(+0.06%)
Mar 22, 2013 10.17 10.29 10.11 10.29 67,075 +0.13(+1.24%)
Mar 21, 2013 10.01 10.29 9.981 10.16 94,087 +0.06(+0.62%)
Mar 20, 2013 10.15 10.30 10.04 10.10 156,263 +0.01(+0.13%)
Mar 19, 2013 10.18 10.18 10.03 10.09 121,356 -0.10(-0.99%)
Mar 18, 2013 10.02 10.24 10.01 10.19 132,907 +0.04(+0.37%)
Mar 15, 2013 10.17 10.25 10.06 10.15 229,859 +0.08(+0.75%)
Mar 14, 2013 9.766 10.08 9.710 10.08 45,531 +0.33(+3.37%)
Mar 13, 2013 9.539 9.754 9.527 9.747 68,539 +0.19(+1.98%)
Mar 12, 2013 9.426 9.703 9.426 9.558 115,803 +0.11(+1.20%)
Mar 11, 2013 9.520 9.539 9.432 9.445 164,847 -0.06(-0.66%)
Mar 08, 2013 9.558 9.565 9.445 9.508 55,991 +0.04(+0.47%)
Mar 07, 2013 9.476 9.527 9.432 9.464 89,961 -0.06(-0.60%)
Mar 06, 2013 9.565 9.571 9.432 9.520 40,254 +0.00(+0.00%)
Mar 05, 2013 9.527 9.590 9.400 9.520 77,358 +0.05(+0.53%)
Mar 04, 2013 9.520 9.527 9.382 9.470 42,878 -0.03(-0.27%)
Mar 01, 2013 9.369 9.527 9.224 9.495 89,295 +0.07(+0.74%)
Feb 28, 2013 9.482 9.533 9.344 9.426 127,821 -0.10(-1.06%)
Feb 27, 2013 9.482 9.602 9.476 9.527 193,394 +0.01(+0.13%)
Feb 26, 2013 9.426 9.590 9.400 9.514 41,489 +0.03(+0.33%)
Feb 22, 2013 9.684 9.747 9.413 9.482 302,502 -0.13(-1.38%)
Feb 21, 2013 9.615 9.678 9.572 9.615 41,025 +0.03(+0.33%)
Feb 20, 2013 9.804 9.811 9.571 9.583 83,987 -0.20(-2.00%)
Feb 19, 2013 9.855 9.874 9.596 9.779 82,459 -0.03(-0.26%)
Feb 15, 2013 9.937 9.937 9.596 9.804 70,172 -0.09(-0.89%)
Feb 14, 2013 9.798 10.38 9.798 9.893 107,845 +0.10(+1.03%)
Feb 13, 2013 9.691 9.810 9.533 9.792 61,950 +0.19(+1.97%)
Feb 12, 2013 9.621 9.716 9.538 9.602 17,726 +0.06(+0.59%)
Feb 11, 2013 9.533 9.722 9.464 9.546 78,728 -0.04(-0.46%)
Feb 08, 2013 9.508 9.621 9.438 9.590 31,757 +0.12(+1.27%)
Feb 07, 2013 9.464 9.546 9.344 9.470 48,142 +0.07(+0.74%)
Feb 06, 2013 9.678 9.678 9.255 9.400 47,165 -0.07(-0.73%)
Feb 04, 2013 9.306 9.792 9.142 9.470 141,647 +0.21(+2.32%)
Feb 01, 2013 8.959 9.350 8.864 9.255 151,235 +0.36(+4.04%)
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%)
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.