Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2018 1.666 1.712 1.566 1.603 178,453 -0.06(-3.83%)
Dec 28, 2018 1.603 1.685 1.548 1.666 230,726 +0.07(+4.57%)
Dec 27, 2018 1.575 1.639 1.575 1.594 76,183 +0.00(+0.00%)
Dec 26, 2018 1.612 1.612 1.562 1.594 110,778 +0.00(+0.00%)
Dec 24, 2018 1.575 1.621 1.575 1.594 38,985 -0.02(-1.13%)
Dec 21, 2018 1.584 1.630 1.584 1.612 106,852 +0.03(+1.72%)
Dec 20, 2018 1.584 1.630 1.557 1.584 126,817 -0.02(-1.14%)
Dec 19, 2018 1.612 1.630 1.594 1.603 161,697 +0.00(+0.00%)
Dec 18, 2018 1.612 1.675 1.603 1.603 128,008 -0.04(-2.68%)
Dec 17, 2018 1.621 1.650 1.594 1.647 126,079 +0.03(+1.60%)
Dec 14, 2018 1.621 1.639 1.584 1.621 125,631 +0.00(+0.00%)
Dec 13, 2018 1.594 1.639 1.594 1.621 241,709 +0.03(+1.71%)
Dec 12, 2018 1.584 1.639 1.556 1.594 228,709 +0.01(+0.57%)
Dec 11, 2018 1.639 1.657 1.539 1.584 168,537 +0.03(+1.75%)
Dec 10, 2018 1.548 1.612 1.502 1.557 135,136 -0.04(-2.29%)
Dec 07, 2018 1.539 1.594 1.502 1.594 129,474 +0.05(+2.94%)
Dec 06, 2018 1.594 1.594 1.512 1.548 134,011 -0.05(-2.86%)
Dec 04, 2018 1.657 1.657 1.584 1.594 71,710 -0.06(-3.85%)
Dec 03, 2018 1.657 1.657 1.621 1.657 22,727 +0.04(+2.25%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.