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 (%)
Feb 28, 2018 2.530 2.572 2.530 2.530 62,923 +0.00(+0.00%)
Feb 27, 2018 2.530 2.572 2.530 2.530 77,553 +0.00(+0.00%)
Feb 26, 2018 2.530 2.572 2.530 2.530 39,134 -0.04(-1.64%)
Feb 23, 2018 2.572 2.614 2.530 2.572 49,023 +0.00(+0.00%)
Feb 22, 2018 2.530 2.572 2.487 2.572 36,369 +0.04(+1.67%)
Feb 21, 2018 2.530 2.572 2.487 2.530 43,927 -0.04(-1.64%)
Feb 20, 2018 2.572 2.580 2.530 2.572 37,184 +0.00(+0.00%)
Feb 16, 2018 2.572 2.572 2.572 0 +0.00(+0.00%)
Feb 15, 2018 2.572 2.656 2.556 2.572 83,240 +0.00(+0.00%)
Feb 14, 2018 2.530 2.656 2.487 2.572 93,845 +0.04(+1.67%)
Feb 13, 2018 2.572 2.614 2.487 2.530 117,863 -0.04(-1.64%)
Feb 12, 2018 2.698 2.740 2.572 2.572 81,144 -0.08(-3.17%)
Feb 09, 2018 2.656 2.740 2.572 2.656 117,855 +0.04(+1.61%)
Feb 08, 2018 3.035 3.060 2.783 2.614 298,744 -0.51(-16.22%)
Feb 07, 2018 3.120 3.162 2.993 3.120 67,214 +0.00(+0.00%)
Feb 06, 2018 3.120 3.120 2.951 3.120 151,588 +0.00(+0.00%)
Feb 05, 2018 3.162 3.162 3.120 3.120 42,364 -0.04(-1.33%)
Feb 02, 2018 3.246 3.331 3.162 3.162 108,440 -0.13(-3.85%)
Feb 01, 2018 3.331 3.373 3.213 3.288 67,250 +0.00(+0.00%)
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%)
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.