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 (%)
Sep 30, 2021 9.108 9.108 8.941 8.951 3,507 +0.01(+0.11%)
Sep 29, 2021 8.755 9.070 8.755 8.941 12,915 +0.06(+0.66%)
Sep 28, 2021 8.853 8.941 8.647 8.882 17,098 -0.07(-0.77%)
Sep 27, 2021 8.921 9.137 8.735 8.951 20,701 -0.04(-0.44%)
Sep 24, 2021 9.206 9.286 8.716 8.990 25,369 +0.06(+0.66%)
Sep 23, 2021 8.833 8.970 8.588 8.931 23,573 +0.08(+0.89%)
Sep 22, 2021 8.882 8.970 8.794 8.853 13,836 +0.08(+0.89%)
Sep 21, 2021 8.892 8.931 8.774 8.774 17,455 -0.02(-0.22%)
Sep 20, 2021 9.206 9.206 8.774 8.794 30,514 -0.54(-5.78%)
Sep 17, 2021 9.392 9.451 8.951 9.333 41,066 -0.11(-1.14%)
Sep 16, 2021 9.637 9.725 9.206 9.441 18,937 -0.22(-2.23%)
Sep 15, 2021 9.039 9.755 8.755 9.657 51,117 +0.67(+7.42%)
Sep 14, 2021 8.872 9.108 8.872 8.990 29,843 -0.14(-1.50%)
Sep 13, 2021 9.354 9.431 9.093 9.127 20,465 -0.25(-2.72%)
Sep 10, 2021 9.519 9.736 9.235 9.382 21,531 -0.04(-0.42%)
Sep 09, 2021 9.461 9.549 9.206 9.421 16,013 -0.02(-0.21%)
Sep 08, 2021 9.735 9.745 9.377 9.441 19,139 -0.30(-3.12%)
Sep 07, 2021 9.676 9.931 9.651 9.745 37,460 +0.13(+1.33%)
Sep 03, 2021 9.735 9.745 9.421 9.617 22,477 -0.12(-1.21%)
Sep 02, 2021 9.657 9.882 9.608 9.735 10,712 +0.19(+1.95%)
Sep 01, 2021 9.510 9.733 9.451 9.549 13,707 +0.03(+0.31%)
Aug 31, 2021 9.255 9.637 9.255 9.519 27,525 +0.25(+2.64%)
Aug 30, 2021 9.225 9.502 8.961 9.274 26,399 -0.13(-1.36%)
Aug 27, 2021 9.147 9.461 9.147 9.402 15,270 +0.24(+2.57%)
Aug 26, 2021 9.500 9.588 9.117 9.166 31,441 -0.40(-4.20%)
Aug 25, 2021 9.637 9.715 9.353 9.568 26,169 +0.01(+0.10%)
Aug 24, 2021 9.686 9.735 9.441 9.559 22,919 -0.03(-0.31%)
Aug 23, 2021 9.500 9.598 9.265 9.588 31,797 +0.18(+1.88%)
Aug 20, 2021 9.127 9.412 9.037 9.412 27,918 +0.31(+3.45%)
Aug 19, 2021 8.794 9.206 8.676 9.098 54,712 -0.02(-0.22%)
Aug 18, 2021 9.304 9.387 9.108 9.117 23,496 -0.28(-3.02%)
Aug 17, 2021 9.372 9.480 9.274 9.402 40,309 +0.01(+0.10%)
Aug 16, 2021 9.823 9.833 9.265 9.392 31,769 -0.37(-3.82%)
Aug 13, 2021 9.990 9.990 9.647 9.764 30,560 -0.23(-2.26%)
Aug 12, 2021 9.843 10.05 9.843 9.990 40,580 +0.19(+1.90%)
Aug 11, 2021 9.755 9.833 9.598 9.804 64,532 +0.04(+0.40%)
Aug 10, 2021 9.941 9.941 9.715 9.764 31,190 -0.14(-1.39%)
Aug 09, 2021 9.882 10.05 9.617 9.902 60,399 +0.08(+0.80%)
Aug 06, 2021 9.823 9.853 9.740 9.823 93,615 +0.06(+0.60%)
Aug 05, 2021 9.657 9.833 9.539 9.764 208,133 +0.11(+1.12%)
Aug 04, 2021 9.441 9.657 9.421 9.657 79,436 +0.11(+1.13%)
Aug 03, 2021 9.461 9.549 9.137 9.549 113,820 +0.28(+3.07%)
Aug 02, 2021 9.029 9.534 8.960 9.265 222,700 +0.24(+2.61%)
Jul 30, 2021 8.117 9.113 8.117 9.029 135,720 +0.80(+9.77%)
Jul 29, 2021 7.806 8.333 7.796 8.225 99,523 +0.45(+5.76%)
Jul 28, 2021 7.660 7.777 7.572 7.777 13,319 +0.07(+0.88%)
Jul 27, 2021 7.602 7.796 7.602 7.709 12,579 -0.01(-0.13%)
Jul 26, 2021 7.904 7.998 7.650 7.719 20,272 -0.11(-1.37%)
Jul 23, 2021 7.426 7.913 7.426 7.826 36,608 +0.24(+3.21%)
Jul 22, 2021 7.485 7.611 7.338 7.582 11,694 +0.01(+0.13%)
Jul 21, 2021 7.777 7.816 7.572 7.572 12,559 -0.13(-1.65%)
Jul 20, 2021 7.796 8.001 7.660 7.699 48,571 -0.10(-1.25%)
Jul 19, 2021 7.299 7.962 7.280 7.796 35,053 +0.27(+3.63%)
Jul 16, 2021 7.631 7.728 7.377 7.524 23,395 -0.01(-0.13%)
Jul 15, 2021 7.455 7.533 7.280 7.533 28,853 +0.03(+0.39%)
Jul 14, 2021 7.504 7.670 7.290 7.504 18,325 -0.08(-1.03%)
Jul 13, 2021 7.787 7.874 7.582 7.582 7,938 -0.27(-3.47%)
Jul 12, 2021 7.806 7.923 7.689 7.855 46,055 +0.11(+1.38%)
Jul 09, 2021 7.797 7.797 7.631 7.748 13,158 +0.09(+1.15%)
Jul 08, 2021 7.699 7.699 7.553 7.660 10,943 -0.11(-1.38%)
Jul 07, 2021 7.777 7.816 7.709 7.767 7,727 +0.06(+0.76%)
Jul 06, 2021 7.787 7.891 7.592 7.709 26,931 -0.06(-0.75%)
Jul 02, 2021 7.689 7.826 7.553 7.767 24,904 +0.08(+1.01%)
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.