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 (%)
Jan 31, 2018 3.499 3.499 3.280 3.288 69,348 -0.21(-6.02%)
Jan 30, 2018 3.499 3.541 3.352 3.499 94,128 -0.04(-1.19%)
Jan 29, 2018 3.541 3.584 3.499 3.541 119,469 +0.04(+1.20%)
Jan 26, 2018 3.373 3.541 3.373 3.499 66,839 +0.13(+3.75%)
Jan 25, 2018 3.457 3.457 3.373 3.373 55,782 -0.08(-2.44%)
Jan 24, 2018 3.584 3.668 3.457 3.457 88,873 -0.08(-2.38%)
Jan 23, 2018 3.541 3.621 3.503 3.541 82,761 +0.00(+0.00%)
Jan 22, 2018 3.499 3.541 3.478 3.541 120,994 +0.04(+1.20%)
Jan 19, 2018 3.499 3.499 3.415 3.499 85,567 +0.00(+0.00%)
Jan 18, 2018 3.373 3.541 3.373 3.499 130,681 +0.08(+2.47%)
Jan 17, 2018 3.331 3.415 3.306 3.415 58,840 +0.08(+2.53%)
Jan 16, 2018 3.246 3.331 3.246 3.331 76,530 +0.13(+3.95%)
Jan 12, 2018 3.204 3.204 3.204 0 -0.17(-5.00%)
Jan 11, 2018 3.288 3.415 3.288 3.373 106,734 +0.03(+0.76%)
Jan 10, 2018 3.347 87,254 -0.04(-1.22%)
Jan 09, 2018 3.182 3.430 3.182 3.389 229,506 +0.21(+6.49%)
Jan 08, 2018 3.141 3.182 3.099 3.182 89,349 +0.04(+1.32%)
Jan 05, 2018 3.099 3.141 3.058 3.141 115,645 +0.04(+1.33%)
Jan 04, 2018 3.099 3.141 3.058 3.099 156,841 +0.04(+1.35%)
Jan 03, 2018 3.058 3.099 3.017 3.058 123,267 +0.00(+0.00%)
Jan 02, 2018 2.976 3.058 2.976 3.058 168,993 +0.08(+2.78%)
Dec 29, 2017 2.976 2.976 2.976 0 +0.08(+2.86%)
Dec 28, 2017 3.058 3.099 2.893 2.893 149,902 -0.17(-5.41%)
Dec 27, 2017 3.099 3.099 2.976 3.058 84,229 -0.04(-1.33%)
Dec 26, 2017 3.058 3.149 2.893 3.099 232,115 +0.04(+1.35%)
Dec 22, 2017 2.893 3.058 2.893 3.058 223,791 +0.12(+4.23%)
Dec 21, 2017 2.769 2.976 2.769 2.934 204,313 +0.12(+4.41%)
Dec 20, 2017 2.893 2.934 2.769 2.810 104,557 -0.12(-4.23%)
Dec 19, 2017 2.852 2.934 2.728 2.934 138,976 +0.08(+2.90%)
Dec 18, 2017 2.852 2.893 2.686 2.852 261,633 +0.00(+0.00%)
Dec 15, 2017 2.810 2.852 2.769 2.852 230,912 +0.04(+1.47%)
Dec 14, 2017 2.769 2.872 2.769 2.810 118,099 +0.00(+0.00%)
Dec 13, 2017 2.934 2.955 2.728 2.810 257,604 -0.12(-4.23%)
Dec 12, 2017 2.934 2.976 2.893 2.934 69,399 +0.00(+0.00%)
Dec 11, 2017 2.893 2.976 2.852 2.934 106,147 +0.04(+1.43%)
Dec 08, 2017 3.058 3.058 2.893 2.893 117,620 -0.17(-5.41%)
Dec 07, 2017 3.058 3.141 2.976 3.058 70,410 -0.02(-0.67%)
Dec 06, 2017 3.099 3.133 3.058 3.079 65,103 -0.02(-0.67%)
Dec 05, 2017 2.976 3.141 2.976 3.099 86,524 +0.12(+4.17%)
Dec 04, 2017 3.058 3.058 2.976 2.976 88,534 -0.12(-4.00%)
Dec 01, 2017 3.017 3.099 2.976 3.099 55,726 +0.08(+2.74%)
Nov 30, 2017 3.099 3.099 3.017 3.017 122,073 -0.12(-3.95%)
Nov 29, 2017 3.141 3.141 3.017 3.141 27,780 +0.00(+0.00%)
Nov 28, 2017 3.099 3.141 3.017 3.141 53,413 +0.04(+1.33%)
Nov 27, 2017 3.141 3.141 3.017 3.099 120,685 -0.08(-2.60%)
Nov 24, 2017 3.099 3.182 3.017 3.182 21,090 +0.08(+2.67%)
Nov 22, 2017 3.058 3.099 3.058 3.099 57,044 +0.08(+2.74%)
Nov 21, 2017 3.141 3.161 3.017 3.017 58,080 -0.12(-3.95%)
Nov 20, 2017 3.141 3.182 3.058 3.141 87,291 -0.04(-1.30%)
Nov 17, 2017 3.099 3.182 2.976 3.182 273,620 +0.08(+2.67%)
Nov 16, 2017 3.141 3.223 3.058 3.099 50,042 +0.00(+0.00%)
Nov 15, 2017 3.099 3.141 3.058 3.099 63,529 +0.00(+0.00%)
Nov 14, 2017 3.017 3.109 3.017 3.099 44,476 +0.04(+1.35%)
Nov 13, 2017 3.141 3.141 2.976 3.058 248,660 -0.08(-2.63%)
Nov 10, 2017 3.223 3.223 3.141 3.141 141,024 -0.04(-1.30%)
Nov 09, 2017 3.182 3.223 3.141 3.182 162,497 -0.04(-1.28%)
Nov 08, 2017 3.265 3.265 3.182 3.223 114,823 +0.00(+0.00%)
Nov 07, 2017 3.265 3.265 3.182 3.223 40,747 -0.04(-1.27%)
Nov 06, 2017 3.182 3.265 3.182 3.265 48,143 +0.04(+1.28%)
Nov 03, 2017 3.265 3.265 3.141 3.223 100,222 -0.04(-1.27%)
Nov 02, 2017 3.017 3.265 3.017 3.265 290,405 +0.21(+6.76%)
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.