Skip to main content

Manulife Financial Corporation (NY: MFC )

25.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.515 7.546 7.438 7.453 4,081,501 -0.09(-1.16%)
Jan 30, 2013 7.526 7.567 7.505 7.541 2,110,084 -0.02(-0.27%)
Jan 29, 2013 7.531 7.562 7.469 7.562 2,807,641 +0.01(+0.07%)
Jan 28, 2013 7.624 7.624 7.489 7.557 2,431,613 -0.04(-0.54%)
Jan 25, 2013 7.655 7.675 7.489 7.598 4,020,861 -0.02(-0.20%)
Jan 24, 2013 7.588 7.675 7.588 7.613 3,020,448 +0.02(+0.27%)
Jan 23, 2013 7.613 7.644 7.551 7.593 3,321,045 -0.05(-0.61%)
Jan 22, 2013 7.520 7.665 7.495 7.639 3,155,464 +0.19(+2.49%)
Jan 18, 2013 7.391 7.474 7.371 7.453 1,905,518 +0.05(+0.70%)
Jan 17, 2013 7.365 7.458 7.334 7.402 2,905,622 +0.07(+0.92%)
Jan 16, 2013 7.355 7.391 7.303 7.334 2,930,132 -0.08(-1.05%)
Jan 15, 2013 7.417 7.443 7.298 7.412 4,338,739 -0.10(-1.37%)
Jan 14, 2013 7.510 7.541 7.433 7.515 3,402,191 +0.08(+1.04%)
Jan 11, 2013 7.422 7.443 7.381 7.438 2,118,068 +0.04(+0.49%)
Jan 10, 2013 7.433 7.464 7.355 7.402 2,640,463 +0.02(+0.21%)
Jan 09, 2013 7.520 7.562 7.329 7.386 3,856,458 -0.13(-1.72%)
Jan 08, 2013 7.381 7.536 7.340 7.515 6,020,882 +0.17(+2.32%)
Jan 07, 2013 7.350 7.365 7.249 7.345 2,726,212 +0.01(+0.14%)
Jan 04, 2013 7.293 7.412 7.288 7.334 3,340,303 +0.05(+0.64%)
Jan 03, 2013 7.164 7.297 7.133 7.288 4,057,188 +0.12(+1.73%)
Jan 02, 2013 7.230 7.231 7.102 7.164 4,562,934 +0.14(+2.06%)
Dec 31, 2012 6.921 7.071 6.890 7.019 3,442,868 +0.09(+1.34%)
Dec 28, 2012 6.906 6.973 6.895 6.926 2,225,890 -0.05(-0.67%)
Dec 27, 2012 6.973 7.025 6.885 6.973 2,244,296 +0.00(+0.00%)
Dec 26, 2012 7.009 7.050 6.926 6.973 1,172,463 -0.04(-0.52%)
Dec 24, 2012 7.009 7.076 6.963 7.009 1,466,561 -0.01(-0.15%)
Dec 21, 2012 7.056 7.076 6.963 7.019 4,026,439 -0.11(-1.59%)
Dec 20, 2012 7.107 7.139 7.066 7.133 3,165,142 +0.03(+0.44%)
Dec 19, 2012 7.040 7.169 7.035 7.102 5,346,829 +0.05(+0.73%)
Dec 18, 2012 6.849 7.071 6.849 7.050 5,414,729 +0.20(+2.94%)
Dec 17, 2012 6.802 6.859 6.792 6.849 3,054,448 +0.08(+1.14%)
Dec 14, 2012 6.808 6.854 6.771 6.771 3,388,650 -0.05(-0.76%)
Dec 13, 2012 6.859 6.942 6.813 6.823 2,995,390 -0.05(-0.68%)
Dec 12, 2012 6.890 6.937 6.828 6.870 3,170,010 -0.01(-0.15%)
Dec 11, 2012 6.828 6.926 6.828 6.880 3,603,595 +0.07(+0.99%)
Dec 10, 2012 6.746 6.833 6.720 6.813 3,109,455 +0.07(+1.07%)
Dec 07, 2012 6.746 6.766 6.684 6.740 2,606,380 +0.04(+0.54%)
Dec 06, 2012 6.704 6.735 6.659 6.704 2,385,517 +0.02(+0.23%)
Dec 05, 2012 6.642 6.746 6.639 6.689 4,253,761 +0.06(+0.94%)
Dec 04, 2012 6.580 6.663 6.570 6.627 2,815,662 -0.01(-0.16%)
Nov 30, 2012 6.684 6.720 6.555 6.637 5,158,799 -0.03(-0.46%)
Nov 29, 2012 6.596 6.704 6.570 6.668 4,695,106 +0.10(+1.49%)
Nov 28, 2012 6.405 6.580 6.384 6.570 3,465,296 +0.09(+1.35%)
Nov 27, 2012 6.508 6.539 6.462 6.482 3,887,826 -0.01(-0.08%)
Nov 26, 2012 6.431 6.487 6.405 6.487 2,655,948 +0.01(+0.08%)
Nov 23, 2012 6.436 6.508 6.394 6.482 1,245,699 +0.08(+1.29%)
Nov 21, 2012 6.296 6.420 6.265 6.400 3,455,544 +0.11(+1.72%)
Nov 20, 2012 6.255 6.291 6.196 6.291 3,398,910 +0.02(+0.33%)
Nov 19, 2012 6.276 6.281 6.177 6.270 2,766,412 +0.13(+2.10%)
Nov 16, 2012 6.115 6.167 5.986 6.141 4,502,145 +0.12(+2.06%)
Nov 15, 2012 6.017 6.083 5.937 6.017 4,141,868 -0.01(-0.08%)
Nov 14, 2012 6.169 6.240 6.012 6.022 4,553,975 -0.10(-1.65%)
Nov 13, 2012 6.113 6.194 6.113 6.123 2,665,027 -0.09(-1.38%)
Nov 12, 2012 6.184 6.235 6.154 6.209 2,919,958 +0.06(+0.90%)
Nov 09, 2012 5.942 6.199 5.921 6.154 5,929,431 +0.18(+2.96%)
Nov 08, 2012 6.113 6.164 5.911 5.977 10,676,628 -0.13(-2.07%)
Nov 07, 2012 6.285 6.295 6.088 6.103 6,649,875 -0.28(-4.35%)
Nov 06, 2012 6.391 6.399 6.310 6.381 5,465,163 +0.03(+0.40%)
Nov 05, 2012 6.321 6.361 6.300 6.356 2,283,152 -0.01(-0.16%)
Nov 02, 2012 6.305 6.406 6.250 6.366 3,784,455 +0.10(+1.61%)
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.