U.S. markets closed

Manning & Napier Real Estate S (MNREX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.51-0.01 (-0.08%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024------
30 abr 202412.5212.5212.5212.5212.52-
29 abr 202412.8012.8012.8012.8012.80-
26 abr 202412.6912.6912.6912.6912.69-
25 abr 202412.6912.6912.6912.6912.69-
24 abr 202412.7512.7512.7512.7512.75-
23 abr 202412.7912.7912.7912.7912.79-
22 abr 202412.6712.6712.6712.6712.67-
19 abr 202412.6012.6012.6012.6012.60-
18 abr 202412.5712.5712.5712.5712.57-
17 abr 202412.5812.5812.5812.5812.58-
16 abr 202412.7112.7112.7112.7112.71-
15 abr 202412.8612.8612.8612.8612.86-
12 abr 202413.2313.2313.2313.2313.23-
11 abr 202413.2313.2313.2313.2313.23-
10 abr 202413.2413.2413.2413.2413.24-
09 abr 202413.7013.7013.7013.7013.70-
08 abr 202413.5213.5213.5213.5213.52-
05 abr 202413.3813.3813.3813.3813.38-
04 abr 202413.3413.3413.3413.3413.34-
03 abr 202413.4213.4213.4213.4213.42-
02 abr 202413.4313.4313.4313.4313.43-
01 abr 202413.6013.6013.6013.6013.60-
28 mar 202413.8313.8313.8313.8313.83-
27 mar 202413.7213.7213.7213.7213.72-
26 mar 202413.4113.4113.4113.4113.41-
25 mar 202413.4713.4713.4713.4713.47-
22 mar 202413.5513.5513.5513.5513.55-
21 mar 202413.6713.6713.6713.6713.67-
20 mar 202413.6213.6213.6213.6213.62-
19 mar 202413.5913.5913.5913.5913.59-
18 mar 202413.6013.6013.6013.6013.60-
15 mar 202413.6513.6513.6513.6513.65-
14 mar 202413.7113.7113.7113.7113.71-
13 mar 202413.9113.9113.9113.9113.91-
12 mar 202413.9813.9813.9813.9813.98-
11 mar 202414.0114.0114.0114.0114.01-
08 mar 202414.0814.0814.0814.0814.08-
07 mar 202413.9313.9313.9313.9313.93-
06 mar 202413.8913.8913.8913.8913.89-
05 mar 202413.8213.8213.8213.8213.82-
04 mar 202413.9513.9513.9513.9513.95-
01 mar 202413.8413.8413.8413.8413.84-
29 feb 202413.7213.7213.7213.7213.72-
28 feb 202413.6313.6313.6313.6313.63-
27 feb 202413.5313.5313.5313.5313.53-
26 feb 202413.5413.5413.5413.5413.54-
23 feb 202413.6713.6713.6713.6713.67-
22 feb 202413.6913.6913.6913.6913.69-
21 feb 202413.6513.6513.6513.6513.65-
20 feb 202413.5513.5513.5513.5513.55-
16 feb 202413.5713.5713.5713.5713.57-
15 feb 202413.6813.6813.6813.6813.68-
14 feb 202413.4113.4113.4113.4113.41-
13 feb 202413.3513.3513.3513.3513.35-
12 feb 202413.5913.5913.5913.5913.59-
09 feb 202413.6213.6213.6213.6213.62-
08 feb 202413.6113.6113.6113.6113.61-
07 feb 202413.4813.4813.4813.4813.48-
06 feb 202413.5313.5313.5313.5313.53-
05 feb 202413.3813.3813.3813.3813.38-
02 feb 202413.6513.6513.6513.6513.65-
01 feb 202413.8213.8213.8213.8213.82-
31 ene 202413.5613.5613.5613.5613.56-
30 ene 202413.6313.6313.6313.6313.63-
29 ene 202413.7313.7313.7313.7313.73-
26 ene 202413.6213.6213.6213.6213.62-
25 ene 202413.6513.6513.6513.6513.65-
24 ene 202413.5113.5113.5113.5113.51-
23 ene 202413.7113.7113.7113.7113.71-
22 ene 202413.8013.8013.8013.8013.80-
19 ene 202413.7513.7513.7513.7513.75-
18 ene 202413.6113.6113.6113.6113.61-
17 ene 202413.7013.7013.7013.7013.70-
16 ene 202413.9613.9613.9613.9613.96-
12 ene 202414.0614.0614.0614.0614.06-
11 ene 202413.9813.9813.9813.9813.98-
10 ene 202414.1114.1114.1114.1114.11-
09 ene 202414.0914.0914.0914.0914.09-
08 ene 202414.1714.1714.1714.1714.17-
05 ene 202413.9613.9613.9613.9613.96-
04 ene 202414.0014.0014.0014.0014.00-
03 ene 202414.0114.0114.0114.0114.01-
02 ene 202414.3214.3214.3214.3214.32-
29 dic 202314.2114.2114.2114.2114.21-
28 dic 202314.3614.3614.3614.3614.36-
27 dic 202314.2614.2614.2614.2614.26-
26 dic 202314.1814.1814.1814.1814.18-
22 dic 202314.0914.0914.0914.0914.09-
21 dic 202314.0414.0414.0414.0414.04-
20 dic 202313.9013.9013.9013.9013.90-
19 dic 202314.1114.1114.1114.1114.11-
18 dic 202314.0114.0114.0114.0114.01-
15 dic 202314.0614.0614.0614.0614.06-
14 dic 202314.2314.2314.2314.2314.23-
13 dic 202313.9013.9013.9013.9013.90-
13 dic 20230.279 Dividendo
13 dic 20230.028 Ganancias de capital
12 dic 202313.7613.7613.7613.7613.45-
11 dic 202313.7413.7413.7413.7413.43-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...