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, 2019 1.938 1.976 1.892 1.901 72,260 -0.06(-3.30%)
Apr 29, 2019 1.948 1.985 1.935 1.966 28,484 -0.02(-0.93%)
Apr 26, 2019 1.985 1.985 1.966 1.985 9,919 +0.02(+0.94%)
Apr 25, 2019 1.948 1.994 1.948 1.966 11,265 +0.04(+1.92%)
Apr 24, 2019 1.938 1.948 1.929 1.929 16,807 +0.00(+0.00%)
Apr 23, 2019 1.938 1.976 1.917 1.929 29,936 +0.00(+0.00%)
Apr 22, 2019 1.892 1.938 1.892 1.929 9,797 +0.03(+1.46%)
Apr 18, 2019 1.850 1.911 1.850 1.901 14,986 +0.05(+2.50%)
Apr 17, 2019 1.855 1.864 1.809 1.855 137,937 +0.00(+0.00%)
Apr 16, 2019 1.883 1.920 1.855 1.855 60,241 -0.03(-1.48%)
Apr 15, 2019 2.040 2.040 1.883 1.883 22,841 -0.06(-3.33%)
Apr 12, 2019 1.948 2.022 1.938 1.948 70,082 +0.00(+0.00%)
Apr 11, 2019 2.003 2.030 1.948 1.948 11,173 -0.06(-2.75%)
Apr 10, 2019 1.984 2.058 1.984 2.003 31,926 +0.01(+0.46%)
Apr 09, 2019 1.984 2.021 1.957 1.994 47,531 +0.02(+0.93%)
Apr 08, 2019 2.003 2.049 1.939 1.975 67,107 -0.06(-3.15%)
Apr 05, 2019 2.030 2.089 1.984 2.040 55,620 -0.01(-0.45%)
Apr 04, 2019 2.012 2.049 2.003 2.049 24,104 +0.06(+2.76%)
Apr 03, 2019 1.966 2.021 1.948 1.994 13,134 +0.03(+1.40%)
Apr 02, 2019 2.030 2.034 1.948 1.966 29,812 +0.00(+0.00%)
Apr 01, 2019 1.929 1.994 1.893 1.966 16,101 +0.04(+1.90%)
Mar 29, 2019 1.902 1.966 1.874 1.929 67,048 +0.05(+2.44%)
Mar 28, 2019 1.929 2.021 1.865 1.883 151,814 -0.05(-2.38%)
Mar 27, 2019 1.975 2.058 1.929 1.929 73,231 -0.05(-2.33%)
Mar 26, 2019 1.994 2.049 1.952 1.975 18,622 +0.00(+0.00%)
Mar 25, 2019 2.040 2.068 1.975 1.975 21,613 -0.06(-3.15%)
Mar 22, 2019 2.058 2.099 2.040 2.040 20,680 -0.03(-1.33%)
Mar 21, 2019 2.030 2.168 2.030 2.067 21,887 +0.03(+1.35%)
Mar 20, 2019 2.104 2.168 2.021 2.040 46,594 -0.09(-4.31%)
Mar 19, 2019 2.159 2.223 2.086 2.131 91,924 -0.02(-0.85%)
Mar 18, 2019 2.233 2.233 2.141 2.150 91,844 -0.08(-3.70%)
Mar 15, 2019 2.223 2.288 2.170 2.233 22,966 +0.00(+0.00%)
Mar 14, 2019 2.278 2.288 2.196 2.233 33,032 -0.04(-1.62%)
Mar 13, 2019 2.288 2.324 2.251 2.269 48,563 -0.02(-0.80%)
Mar 12, 2019 2.352 2.380 2.288 2.288 78,069 -0.06(-2.73%)
Mar 11, 2019 2.425 2.444 2.306 2.352 66,761 -0.09(-3.76%)
Mar 08, 2019 2.554 2.566 2.389 2.444 284,413 -0.13(-5.00%)
Mar 07, 2019 2.563 2.582 2.447 2.572 150,473 +0.01(+0.36%)
Mar 06, 2019 2.572 2.618 2.481 2.563 144,277 -0.03(-1.06%)
Mar 05, 2019 2.499 2.646 2.315 2.591 272,889 +0.13(+5.22%)
Mar 04, 2019 2.076 2.527 2.030 2.462 342,627 +0.38(+18.06%)
Mar 01, 2019 1.994 2.113 1.966 2.086 102,097 +0.11(+5.58%)
Feb 28, 2019 1.957 2.003 1.939 1.975 18,462 +0.03(+1.41%)
Feb 27, 2019 1.939 1.966 1.939 1.948 26,122 -0.03(-1.40%)
Feb 26, 2019 1.984 2.021 1.961 1.975 30,267 +0.00(+0.00%)
Feb 25, 2019 1.975 2.021 1.957 1.975 40,254 +0.00(+0.00%)
Feb 22, 2019 1.865 1.984 1.865 1.975 40,599 +0.09(+4.88%)
Feb 21, 2019 1.902 1.929 1.837 1.883 58,419 -0.04(-1.91%)
Feb 20, 2019 2.067 2.095 1.865 1.920 66,881 -0.17(-7.93%)
Feb 19, 2019 2.122 2.150 2.040 2.086 62,245 -0.04(-1.73%)
Feb 15, 2019 2.150 2.187 2.076 2.122 102,532 -0.02(-0.86%)
Feb 14, 2019 2.067 2.177 2.067 2.141 46,008 +0.07(+3.56%)
Feb 13, 2019 2.076 2.076 2.050 2.067 27,117 -0.01(-0.44%)
Feb 12, 2019 2.049 2.076 2.040 2.076 57,642 +0.02(+0.89%)
Feb 11, 2019 2.040 2.076 1.948 2.058 57,844 +0.00(+0.00%)
Feb 08, 2019 2.003 2.076 1.929 2.058 41,252 +0.05(+2.28%)
Feb 07, 2019 2.012 2.067 1.984 2.012 14,680 -0.04(-1.79%)
Feb 06, 2019 2.030 2.099 2.012 2.049 77,228 -0.06(-2.62%)
Feb 05, 2019 2.223 2.242 1.939 2.104 137,695 -0.10(-4.58%)
Feb 04, 2019 2.177 2.214 2.067 2.205 97,606 +0.06(+2.56%)
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.