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 (%)
Nov 30, 2018 1.530 1.648 1.512 1.621 296,397 +0.08(+5.33%)
Nov 29, 2018 1.575 1.621 1.521 1.539 170,857 -0.10(-6.11%)
Nov 28, 2018 1.557 1.657 1.539 1.639 146,147 +0.10(+6.51%)
Nov 27, 2018 1.557 1.631 1.530 1.539 125,864 -0.02(-1.17%)
Nov 26, 2018 1.512 1.584 1.502 1.557 172,435 +0.05(+3.01%)
Nov 23, 2018 1.539 1.548 1.512 1.512 27,893 -0.05(-2.92%)
Nov 21, 2018 1.557 1.557 1.557 0 +0.00(+0.00%)
Nov 20, 2018 1.594 1.594 1.557 1.557 81,939 -0.06(-3.93%)
Nov 19, 2018 1.594 1.621 1.566 1.621 168,933 +0.05(+2.89%)
Nov 16, 2018 1.657 1.657 1.566 1.575 108,499 -0.05(-3.35%)
Nov 15, 2018 1.712 1.712 1.630 1.630 75,557 -0.08(-4.79%)
Nov 14, 2018 1.767 1.767 1.712 1.712 101,609 -0.04(-2.08%)
Nov 13, 2018 1.757 1.757 1.730 1.748 35,350 +0.01(+0.52%)
Nov 12, 2018 1.830 1.830 1.739 1.739 46,639 -0.06(-3.54%)
Nov 09, 2018 1.867 1.867 1.794 1.803 47,551 -0.06(-3.41%)
Nov 08, 2018 1.912 1.958 1.849 1.867 100,786 -0.01(-0.49%)
Nov 07, 2018 1.821 1.894 1.812 1.876 51,591 +0.05(+3.00%)
Nov 06, 2018 1.839 1.858 1.821 1.821 66,282 -0.03(-1.48%)
Nov 05, 2018 1.839 1.876 1.821 1.849 50,192 +0.01(+0.50%)
Nov 02, 2018 1.830 1.867 1.812 1.839 121,128 +0.04(+2.02%)
Nov 01, 2018 1.830 1.885 1.776 1.803 109,627 +0.02(+1.02%)
Oct 31, 2018 1.794 1.821 1.776 1.785 75,513 -0.01(-0.52%)
Oct 30, 2018 1.648 1.821 1.645 1.794 125,048 +0.15(+8.85%)
Oct 29, 2018 1.621 1.739 1.548 1.648 190,742 +0.03(+1.69%)
Oct 26, 2018 1.867 1.867 1.521 1.621 464,089 -0.25(-13.59%)
Oct 25, 2018 2.076 2.103 1.867 1.876 197,887 -0.20(-9.65%)
Oct 24, 2018 2.067 2.149 2.049 2.076 178,546 +0.00(+0.00%)
Oct 23, 2018 2.231 2.231 2.067 2.076 172,571 -0.18(-8.06%)
Oct 22, 2018 2.304 2.304 2.249 2.258 74,237 -0.03(-1.20%)
Oct 19, 2018 2.304 2.304 2.276 2.286 45,025 -0.02(-0.79%)
Oct 18, 2018 2.304 2.331 2.276 2.304 33,986 -0.02(-0.78%)
Oct 17, 2018 2.313 2.340 2.304 2.322 32,233 +0.03(+1.19%)
Oct 16, 2018 2.295 2.322 2.276 2.295 51,942 -0.03(-1.18%)
Oct 15, 2018 2.358 2.358 2.276 2.322 73,281 -0.02(-0.78%)
Oct 12, 2018 2.450 2.468 2.313 2.340 108,060 -0.09(-3.74%)
Oct 11, 2018 2.511 2.596 2.431 2.431 99,826 -0.08(-3.17%)
Oct 10, 2018 2.608 2.620 2.511 2.511 72,434 -0.10(-3.73%)
Oct 09, 2018 2.652 2.652 2.608 2.608 41,131 -0.04(-1.56%)
Oct 08, 2018 2.582 2.650 2.582 2.650 7,348 +0.07(+2.63%)
Oct 05, 2018 2.679 2.679 2.582 2.582 37,325 -0.10(-3.60%)
Oct 04, 2018 2.643 2.679 2.640 2.678 23,573 +0.03(+1.30%)
Oct 03, 2018 2.608 2.643 2.582 2.643 32,770 +0.04(+1.36%)
Oct 02, 2018 2.590 2.608 2.529 2.608 45,870 +0.04(+1.72%)
Oct 01, 2018 2.608 2.608 2.564 2.564 23,956 -0.04(-1.70%)
Sep 28, 2018 2.608 2.679 2.564 2.608 91,843 +0.00(+0.00%)
Sep 27, 2018 2.564 2.608 2.564 2.608 53,588 +0.04(+1.72%)
Sep 26, 2018 2.476 2.564 2.476 2.564 67,588 +0.13(+5.45%)
Sep 25, 2018 2.476 2.476 2.431 2.431 28,084 -0.04(-1.79%)
Sep 24, 2018 2.476 2.476 2.431 2.476 21,509 +0.00(+0.00%)
Sep 21, 2018 2.387 2.476 2.387 2.476 74,990 +0.09(+3.70%)
Sep 20, 2018 2.431 2.476 2.387 2.387 175,062 -0.04(-1.82%)
Sep 19, 2018 2.476 2.520 2.431 2.431 39,290 -0.04(-1.79%)
Sep 18, 2018 2.520 2.520 2.431 2.476 4,465 +0.00(+0.00%)
Sep 17, 2018 2.520 2.564 2.431 2.476 46,815 +0.04(+1.82%)
Sep 14, 2018 2.476 2.564 2.431 2.431 29,521 -0.04(-1.79%)
Sep 13, 2018 2.431 2.559 2.431 2.476 35,928 +0.04(+1.82%)
Sep 12, 2018 2.387 2.471 2.387 2.431 31,182 +0.04(+1.85%)
Sep 11, 2018 2.476 2.476 2.387 2.387 17,287 -0.09(-3.57%)
Sep 10, 2018 2.476 2.476 2.387 2.476 51,558 +0.00(+0.00%)
Sep 07, 2018 2.476 2.520 2.431 2.476 13,686 +0.00(+0.00%)
Sep 06, 2018 2.431 2.520 2.343 2.476 74,518 +0.04(+1.82%)
Sep 05, 2018 2.564 2.564 2.431 2.431 31,229 -0.09(-3.51%)
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.