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 (%)
Aug 31, 2016 5.813 5.844 5.708 5.776 133,495 -0.02(-0.39%)
Aug 30, 2016 5.866 5.919 5.776 5.798 88,255 -0.02(-0.26%)
Aug 29, 2016 5.813 5.949 5.776 5.813 72,229 +0.03(+0.52%)
Aug 26, 2016 5.851 5.919 5.783 5.783 67,411 -0.05(-0.77%)
Aug 25, 2016 5.776 5.844 5.768 5.828 60,598 +0.02(+0.39%)
Aug 24, 2016 5.836 5.874 5.776 5.806 63,718 -0.02(-0.26%)
Aug 23, 2016 5.828 5.979 5.798 5.821 65,100 +0.03(+0.52%)
Aug 22, 2016 6.024 6.024 5.783 5.791 135,707 -0.20(-3.39%)
Aug 19, 2016 5.896 6.069 5.896 5.994 101,709 +0.08(+1.40%)
Aug 18, 2016 5.986 6.009 5.844 5.911 121,577 -0.11(-1.87%)
Aug 17, 2016 6.084 6.107 5.979 6.024 62,417 -0.04(-0.62%)
Aug 16, 2016 6.137 6.212 6.032 6.062 134,722 -0.08(-1.23%)
Aug 15, 2016 6.047 6.174 6.047 6.137 154,270 +0.13(+2.13%)
Aug 12, 2016 6.001 6.047 5.964 6.009 89,122 +0.01(+0.13%)
Aug 11, 2016 5.979 6.069 5.964 6.001 137,698 +0.03(+0.50%)
Aug 10, 2016 6.047 6.047 5.956 5.971 40,556 -0.01(-0.13%)
Aug 09, 2016 6.039 6.084 5.956 5.979 79,678 -0.04(-0.63%)
Aug 08, 2016 6.017 6.107 5.986 6.017 141,125 +0.07(+1.14%)
Aug 05, 2016 5.964 6.039 5.934 5.949 150,051 +0.08(+1.28%)
Aug 04, 2016 6.024 6.084 5.866 5.874 214,039 -0.15(-2.50%)
Aug 03, 2016 5.851 6.069 5.836 6.024 147,067 +0.14(+2.43%)
Aug 02, 2016 5.844 5.956 5.813 5.881 121,070 +0.07(+1.16%)
Aug 01, 2016 5.889 5.889 5.595 5.813 335,469 -0.05(-0.77%)
Jul 29, 2016 6.129 6.242 5.610 5.859 391,865 -0.27(-4.42%)
Jul 28, 2016 6.295 6.302 5.964 6.129 206,740 -0.26(-4.00%)
Jul 27, 2016 6.423 6.438 6.332 6.385 282,272 +0.01(+0.12%)
Jul 26, 2016 6.370 6.408 6.302 6.378 321,874 +0.06(+0.95%)
Jul 25, 2016 6.430 6.430 6.287 6.317 280,928 -0.08(-1.18%)
Jul 22, 2016 6.430 6.494 6.310 6.393 317,325 +0.01(+0.12%)
Jul 21, 2016 6.490 6.490 6.347 6.385 458,872 -0.09(-1.39%)
Jul 20, 2016 6.769 6.769 6.280 6.475 461,605 -0.29(-4.33%)
Jul 19, 2016 6.979 7.062 6.746 6.769 117,116 -0.26(-3.64%)
Jul 18, 2016 7.137 7.220 6.866 7.024 284,049 -0.11(-1.58%)
Jul 15, 2016 7.250 7.250 7.032 7.137 183,675 -0.08(-1.15%)
Jul 14, 2016 7.618 7.618 7.212 7.220 202,369 -0.35(-4.57%)
Jul 13, 2016 7.468 7.664 7.325 7.566 156,716 +0.15(+2.03%)
Jul 12, 2016 7.082 7.578 7.082 7.415 329,835 +0.37(+5.25%)
Jul 11, 2016 7.060 7.090 7.001 7.045 174,587 +0.10(+1.49%)
Jul 08, 2016 6.809 6.994 6.653 6.942 165,547 +0.29(+4.34%)
Jul 07, 2016 6.631 6.737 6.579 6.653 129,574 +0.03(+0.45%)
Jul 06, 2016 6.601 6.683 6.461 6.623 185,903 +0.01(+0.11%)
Jul 05, 2016 6.697 6.801 6.550 6.616 174,462 -0.20(-2.93%)
Jul 01, 2016 6.942 6.816 6.816 6.816 185,526 -0.21(-3.05%)
Jun 30, 2016 7.060 7.060 6.831 7.031 138,404 +0.06(+0.85%)
Jun 29, 2016 6.868 7.119 6.846 6.971 257,627 +0.10(+1.51%)
Jun 28, 2016 7.238 7.238 6.809 6.868 186,991 -0.24(-3.33%)
Jun 27, 2016 7.267 7.497 6.831 7.105 363,948 -0.03(-0.41%)
Jun 24, 2016 7.171 7.623 7.053 7.134 1,822,568 -0.44(-5.77%)
Jun 23, 2016 7.031 7.652 7.031 7.571 257,412 +0.56(+8.03%)
Jun 22, 2016 6.646 7.097 6.646 7.008 146,824 +0.33(+4.99%)
Jun 21, 2016 6.564 6.727 6.416 6.675 412,903 +0.16(+2.50%)
Jun 20, 2016 6.520 6.520 6.424 6.512 81,425 +0.09(+1.38%)
Jun 17, 2016 6.424 6.520 6.364 6.424 74,683 -0.01(-0.23%)
Jun 16, 2016 6.313 6.498 6.172 6.438 110,720 +0.05(+0.81%)
Jun 15, 2016 6.290 6.498 6.113 6.387 102,892 +0.11(+1.77%)
Jun 14, 2016 6.098 6.298 5.920 6.276 103,041 +0.18(+2.91%)
Jun 13, 2016 6.276 6.350 6.068 6.098 141,950 -0.27(-4.19%)
Jun 10, 2016 6.601 6.601 6.298 6.364 84,532 -0.22(-3.37%)
Jun 09, 2016 6.705 6.705 6.505 6.586 67,308 -0.10(-1.55%)
Jun 08, 2016 6.631 6.764 6.468 6.690 105,349 +0.00(+0.00%)
Jun 07, 2016 6.831 6.831 6.646 6.690 76,198 -0.15(-2.16%)
Jun 06, 2016 6.883 6.931 6.764 6.838 139,951 +0.02(+0.33%)
Jun 03, 2016 6.905 6.912 6.727 6.816 93,099 -0.21(-2.95%)
Jun 02, 2016 6.734 7.053 6.734 7.023 46,447 +0.05(+0.74%)
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.