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 (%)
Jun 29, 2018 2.673 2.716 2.673 2.673 29,445 +0.00(+0.00%)
Jun 28, 2018 2.587 2.716 2.587 2.673 51,972 +0.09(+3.33%)
Jun 27, 2018 2.630 2.673 2.587 2.587 131,951 -0.04(-1.64%)
Jun 26, 2018 2.673 2.673 2.630 2.630 10,514 +0.00(+0.00%)
Jun 25, 2018 2.673 2.673 2.587 2.630 80,949 -0.04(-1.61%)
Jun 22, 2018 2.673 2.673 2.630 2.673 33,954 +0.04(+1.64%)
Jun 21, 2018 2.587 2.673 2.587 2.630 27,428 +0.04(+1.67%)
Jun 20, 2018 2.716 2.716 2.544 2.587 146,115 -0.13(-4.76%)
Jun 19, 2018 2.716 2.760 2.673 2.716 49,671 +0.00(+0.00%)
Jun 18, 2018 2.716 2.760 2.716 2.716 37,910 +0.04(+1.61%)
Jun 15, 2018 2.673 2.673 2.673 53,116 +0.00(+0.00%)
Jun 14, 2018 2.716 2.716 2.652 2.673 23,355 +0.04(+1.64%)
Jun 13, 2018 2.673 2.716 2.630 2.630 43,270 -0.04(-1.61%)
Jun 12, 2018 2.716 2.716 2.673 2.673 13,957 +0.00(+0.00%)
Jun 11, 2018 2.673 2.760 2.587 2.673 212,182 +0.00(+0.00%)
Jun 08, 2018 2.803 2.803 2.673 2.673 47,222 -0.13(-4.62%)
Jun 07, 2018 2.716 2.803 2.673 2.803 39,690 +0.09(+3.17%)
Jun 06, 2018 2.682 2.716 20,070 +0.00(+0.00%)
Jun 05, 2018 2.760 2.760 2.630 2.716 56,319 -0.04(-1.56%)
Jun 04, 2018 2.716 2.760 2.716 2.760 27,800 +0.04(+1.59%)
Jun 01, 2018 2.716 2.760 2.695 2.716 41,034 +0.04(+1.61%)
May 31, 2018 2.716 2.716 2.673 2.673 38,287 -0.04(-1.59%)
May 30, 2018 2.716 2.760 2.673 2.716 40,605 +0.00(+0.00%)
May 29, 2018 2.716 2.760 2.673 2.716 34,450 +0.00(+0.00%)
May 25, 2018 2.716 2.716 2.716 0 -0.13(-4.55%)
May 24, 2018 2.889 2.932 2.846 2.846 13,463 -0.09(-2.94%)
May 23, 2018 2.846 2.975 2.803 2.932 135,175 +0.04(+1.49%)
May 22, 2018 2.760 2.889 2.760 2.889 25,653 +0.13(+4.69%)
May 21, 2018 2.673 2.803 2.673 2.760 43,709 +0.09(+3.23%)
May 18, 2018 2.673 2.716 2.630 2.673 73,171 +0.00(+0.00%)
May 17, 2018 2.673 2.743 2.652 2.673 43,223 +0.00(+0.00%)
May 16, 2018 2.673 2.716 2.630 2.673 41,064 +0.00(+0.00%)
May 15, 2018 2.716 2.760 2.634 2.673 57,487 -0.09(-3.12%)
May 14, 2018 2.889 2.889 2.716 2.760 74,904 -0.09(-3.03%)
May 11, 2018 2.803 2.846 2.760 2.846 22,904 +0.00(+0.00%)
May 10, 2018 2.760 2.889 2.760 2.846 67,189 +0.04(+1.54%)
May 09, 2018 2.846 2.889 2.760 2.803 40,918 +0.00(+0.00%)
May 08, 2018 2.846 2.889 2.760 2.803 43,557 -0.09(-2.99%)
May 07, 2018 2.932 2.932 2.803 2.889 35,162 +0.04(+1.52%)
May 04, 2018 2.587 2.932 2.587 2.846 125,896 +0.22(+8.20%)
May 03, 2018 2.587 2.673 2.587 2.630 27,630 +0.00(+0.00%)
May 02, 2018 2.587 2.673 2.587 2.630 98,984 +0.04(+1.67%)
May 01, 2018 2.673 2.673 2.544 2.587 142,774 -0.09(-3.23%)
Apr 30, 2018 2.630 2.673 2.630 2.673 74,704 +0.04(+1.64%)
Apr 27, 2018 2.630 2.673 2.587 2.630 67,109 +0.00(+0.00%)
Apr 26, 2018 2.673 2.673 2.630 2.630 69,746 +0.00(+0.00%)
Apr 25, 2018 2.716 2.751 2.630 2.630 65,930 -0.09(-3.17%)
Apr 24, 2018 2.716 2.803 2.673 2.716 112,075 +0.00(+0.00%)
Apr 23, 2018 2.716 2.760 2.673 2.716 45,194 +0.00(+0.00%)
Apr 20, 2018 2.760 2.760 2.673 2.716 164,548 +0.00(+0.00%)
Apr 19, 2018 2.889 2.932 2.673 2.716 79,123 -0.17(-5.97%)
Apr 18, 2018 3.061 3.061 2.889 2.889 33,826 -0.13(-4.29%)
Apr 17, 2018 2.889 3.148 2.889 3.018 49,343 +0.13(+4.48%)
Apr 16, 2018 3.061 3.061 2.846 2.889 105,285 -0.13(-4.29%)
Apr 13, 2018 3.104 3.104 2.975 3.018 36,436 -0.04(-1.41%)
Apr 12, 2018 3.061 3.148 3.018 3.061 66,044 +0.03(+0.85%)
Apr 11, 2018 3.120 3.162 2.993 3.035 176,421 -0.08(-2.70%)
Apr 10, 2018 3.035 3.162 3.035 3.120 98,955 +0.08(+2.78%)
Apr 09, 2018 3.078 3.078 2.993 3.035 32,090 +0.00(+0.00%)
Apr 06, 2018 3.120 3.162 3.035 3.035 69,660 -0.08(-2.70%)
Apr 05, 2018 3.120 3.162 3.035 3.120 52,649 +0.00(+0.00%)
Apr 04, 2018 2.993 3.120 2.993 3.120 23,659 +0.08(+2.78%)
Apr 03, 2018 2.909 3.204 2.909 3.035 109,682 +0.08(+2.86%)
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.