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 (%)
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%)
Apr 02, 2018 2.993 2.993 2.867 2.951 36,824 +0.00(+0.00%)
Mar 29, 2018 2.951 2.951 2.951 0 +0.00(+0.00%)
Mar 28, 2018 3.035 3.035 2.943 2.951 16,871 -0.08(-2.78%)
Mar 27, 2018 2.993 3.162 2.909 3.035 75,900 +0.04(+1.41%)
Mar 26, 2018 3.078 3.120 2.951 2.993 47,988 +0.00(+0.00%)
Mar 23, 2018 3.162 3.162 2.951 2.993 55,876 -0.17(-5.33%)
Mar 22, 2018 3.162 3.246 3.035 3.162 82,958 -0.08(-2.60%)
Mar 21, 2018 2.698 3.246 2.698 3.246 190,958 +0.55(+20.31%)
Mar 20, 2018 2.698 2.740 2.698 2.698 47,505 +0.00(+0.00%)
Mar 19, 2018 2.740 2.740 2.698 2.698 21,280 -0.04(-1.54%)
Mar 16, 2018 2.783 2.791 2.740 2.740 9,887 -0.04(-1.52%)
Mar 15, 2018 2.867 2.909 2.740 2.783 28,455 -0.08(-2.94%)
Mar 14, 2018 2.825 2.867 2.698 2.867 55,850 +0.00(+0.00%)
Mar 13, 2018 2.951 2.951 2.825 2.867 27,209 -0.04(-1.45%)
Mar 12, 2018 3.120 3.120 2.909 2.909 37,232 -0.21(-6.76%)
Mar 09, 2018 2.993 3.162 2.909 3.120 136,889 +0.17(+5.71%)
Mar 08, 2018 2.909 2.993 2.825 2.951 112,767 +0.08(+2.94%)
Mar 07, 2018 2.951 2.867 90,317 -0.08(-2.86%)
Mar 06, 2018 2.909 2.951 2.782 2.951 123,998 +0.04(+1.45%)
Mar 05, 2018 2.867 2.909 2.698 2.909 53,531 +0.04(+1.47%)
Mar 02, 2018 2.656 2.972 2.656 2.867 155,295 +0.13(+4.62%)
Mar 01, 2018 2.530 2.740 2.530 2.740 154,537 +0.21(+8.33%)
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%)
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.