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, 2021 7.027 7.027 6.851 6.880 51,715 -0.16(-2.22%)
Apr 29, 2021 7.202 7.309 6.812 7.036 42,121 +0.21(+3.14%)
Apr 28, 2021 6.929 6.968 6.773 6.822 13,399 -0.10(-1.41%)
Apr 27, 2021 6.910 6.997 6.866 6.919 114,739 -0.03(-0.42%)
Apr 26, 2021 6.968 7.153 6.880 6.949 34,495 +0.00(+0.00%)
Apr 23, 2021 6.939 7.124 6.822 6.949 97,684 +0.00(+0.00%)
Apr 22, 2021 7.114 7.144 6.851 6.949 54,218 -0.13(-1.79%)
Apr 21, 2021 6.793 7.314 6.793 7.075 107,997 +0.16(+2.25%)
Apr 20, 2021 7.212 7.242 6.890 6.919 49,442 -0.32(-4.44%)
Apr 19, 2021 7.436 7.439 7.192 7.241 45,785 -0.12(-1.59%)
Apr 16, 2021 7.641 7.894 7.290 7.358 454,562 -0.25(-3.33%)
Apr 15, 2021 7.163 7.631 6.880 7.611 277,161 +0.47(+6.55%)
Apr 14, 2021 6.968 7.144 6.705 7.144 94,711 +0.19(+2.81%)
Apr 13, 2021 6.344 6.958 6.344 6.949 447,586 +0.61(+9.69%)
Apr 12, 2021 6.179 6.364 5.916 6.335 210,339 +0.07(+1.09%)
Apr 09, 2021 6.257 6.354 6.140 6.266 68,133 +0.01(+0.16%)
Apr 08, 2021 6.315 6.315 6.227 6.257 9,039 -0.04(-0.62%)
Apr 07, 2021 6.218 6.296 6.218 6.296 14,058 +0.01(+0.16%)
Apr 06, 2021 6.247 6.337 6.213 6.286 41,539 +0.00(+0.00%)
Apr 05, 2021 6.296 6.296 6.091 6.286 100,637 -0.01(-0.15%)
Apr 01, 2021 6.257 6.403 6.257 6.296 72,545 -0.01(-0.15%)
Mar 31, 2021 6.305 6.403 6.266 6.305 117,415 +0.01(+0.15%)
Mar 30, 2021 6.393 6.461 6.266 6.296 58,801 -0.12(-1.82%)
Mar 29, 2021 6.266 6.442 6.266 6.413 50,911 +0.03(+0.46%)
Mar 26, 2021 6.481 6.484 6.344 6.383 35,708 +0.04(+0.61%)
Mar 25, 2021 6.286 6.452 6.286 6.344 129,918 -0.01(-0.15%)
Mar 24, 2021 6.715 6.822 6.325 6.354 45,110 -0.39(-5.78%)
Mar 23, 2021 6.598 6.929 6.598 6.744 176,920 +0.07(+1.02%)
Mar 22, 2021 6.988 7.007 6.676 6.676 132,804 -0.24(-3.52%)
Mar 19, 2021 7.114 7.212 6.841 6.919 68,543 -0.17(-2.34%)
Mar 18, 2021 7.260 7.280 6.968 7.085 217,058 -0.18(-2.42%)
Mar 17, 2021 7.358 7.387 7.212 7.260 56,633 -0.18(-2.36%)
Mar 16, 2021 7.621 7.835 7.377 7.436 39,960 -0.19(-2.43%)
Mar 15, 2021 7.173 7.621 7.134 7.621 81,711 +0.36(+4.97%)
Mar 12, 2021 7.270 7.426 7.192 7.260 122,516 -0.09(-1.19%)
Mar 11, 2021 7.260 7.475 7.260 7.348 49,666 +0.18(+2.45%)
Mar 10, 2021 7.280 7.426 7.095 7.173 58,033 -0.16(-2.13%)
Mar 09, 2021 7.251 7.392 7.134 7.329 49,995 +0.01(+0.13%)
Mar 08, 2021 7.348 7.558 7.139 7.319 60,518 +0.01(+0.13%)
Mar 05, 2021 7.377 7.377 6.949 7.309 36,426 -0.09(-1.19%)
Mar 04, 2021 7.738 7.748 7.348 7.397 57,898 -0.38(-4.89%)
Mar 03, 2021 7.611 7.826 7.572 7.777 65,847 +0.17(+2.18%)
Mar 02, 2021 7.270 7.660 7.270 7.611 63,909 +0.34(+4.69%)
Mar 01, 2021 7.309 7.407 7.192 7.270 90,096 +0.00(+0.00%)
Feb 26, 2021 7.153 7.309 6.880 7.270 28,217 +0.05(+0.67%)
Feb 25, 2021 7.446 7.659 7.114 7.222 77,977 -0.23(-3.14%)
Feb 24, 2021 7.358 7.680 7.358 7.455 126,616 +0.10(+1.32%)
Feb 23, 2021 7.494 7.494 6.475 7.358 61,547 -0.02(-0.26%)
Feb 22, 2021 6.871 7.524 6.871 7.377 207,563 +0.58(+8.61%)
Feb 19, 2021 6.661 6.841 6.661 6.793 66,799 +0.17(+2.50%)
Feb 18, 2021 6.715 6.773 6.510 6.627 40,315 -0.15(-2.16%)
Feb 17, 2021 6.734 6.822 6.647 6.773 28,328 +0.01(+0.14%)
Feb 16, 2021 6.393 6.822 6.393 6.763 39,004 +0.33(+5.15%)
Feb 12, 2021 6.539 6.754 6.344 6.432 28,628 -0.20(-3.08%)
Feb 11, 2021 6.812 6.871 6.530 6.637 60,728 -0.09(-1.30%)
Feb 10, 2021 6.335 6.754 6.335 6.724 96,891 +0.44(+6.98%)
Feb 09, 2021 6.403 6.578 6.286 6.286 39,347 -0.15(-2.27%)
Feb 08, 2021 6.383 6.530 6.344 6.432 79,378 +0.09(+1.38%)
Feb 05, 2021 6.442 6.481 6.296 6.344 23,292 +0.03(+0.46%)
Feb 04, 2021 6.266 6.432 6.188 6.315 102,160 +0.03(+0.47%)
Feb 03, 2021 6.120 6.335 6.120 6.286 42,571 +0.17(+2.71%)
Feb 02, 2021 5.935 6.179 5.935 6.120 25,941 +0.32(+5.55%)
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.