Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manulife Financial Corporation (NY: MFC )

26.55 -0.14 (-0.54%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 2024 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 (%)
Mar 31, 2003 2.522 2.528 2.501 2.511 1,061,945 -0.04(-1.44%)
Mar 28, 2003 2.566 2.566 2.545 2.548 893,291 -0.03(-1.14%)
Mar 27, 2003 2.609 2.610 2.574 2.578 1,524,551 -0.04(-1.48%)
Mar 26, 2003 2.618 2.633 2.605 2.616 1,049,558 +0.00(+0.08%)
Mar 25, 2003 2.618 2.634 2.595 2.614 1,045,746 +0.00(+0.16%)
Mar 24, 2003 2.626 2.654 2.610 2.610 642,693 -0.05(-2.01%)
Mar 21, 2003 2.697 2.701 2.635 2.664 1,288,245 -0.03(-0.98%)
Mar 20, 2003 2.650 2.695 2.639 2.690 1,052,893 +0.02(+0.71%)
Mar 19, 2003 2.633 2.682 2.633 2.671 1,036,694 +0.02(+0.59%)
Mar 18, 2003 2.611 2.672 2.596 2.655 2,055,285 +0.03(+1.20%)
Mar 17, 2003 2.529 2.647 2.519 2.624 2,918,086 +0.09(+3.39%)
Mar 14, 2003 2.537 2.560 2.526 2.538 1,213,923 -0.00(-0.17%)
Mar 13, 2003 2.540 2.565 2.528 2.542 1,380,671 +0.03(+1.00%)
Mar 12, 2003 2.519 2.551 2.496 2.517 592,669 -0.02(-0.70%)
Mar 11, 2003 2.550 2.569 2.520 2.535 910,919 -0.03(-1.15%)
Mar 10, 2003 2.587 2.601 2.563 2.564 625,542 -0.04(-1.65%)
Mar 07, 2003 2.597 2.614 2.569 2.607 825,163 -0.00(-0.08%)
Mar 06, 2003 2.612 2.612 2.593 2.609 681,283 -0.02(-0.92%)
Mar 05, 2003 2.591 2.634 2.591 2.633 808,488 +0.04(+1.37%)
Mar 04, 2003 2.596 2.617 2.574 2.597 753,700 -0.01(-0.24%)
Mar 03, 2003 2.625 2.658 2.594 2.604 1,089,577 +0.03(+1.06%)
Feb 28, 2003 2.550 2.596 2.542 2.576 978,094 +0.04(+1.45%)
Feb 27, 2003 2.529 2.557 2.516 2.540 984,288 +0.03(+1.00%)
Feb 26, 2003 2.515 2.526 2.506 2.515 674,137 -0.03(-1.36%)
Feb 25, 2003 2.545 2.551 2.496 2.549 855,177 -0.01(-0.25%)
Feb 24, 2003 2.551 2.578 2.551 2.556 899,008 -0.02(-0.65%)
Feb 21, 2003 2.552 2.588 2.550 2.572 742,742 +0.02(+0.78%)
Feb 20, 2003 2.573 2.596 2.542 2.552 964,755 -0.01(-0.37%)
Feb 19, 2003 2.578 2.587 2.550 2.562 1,125,785 -0.03(-1.25%)
Feb 18, 2003 2.624 2.626 2.582 2.594 1,987,633 +0.13(+5.24%)
Feb 14, 2003 2.442 2.465 2.429 2.465 730,355 +0.02(+0.99%)
Feb 13, 2003 2.419 2.448 2.408 2.441 737,978 +0.01(+0.30%)
Feb 12, 2003 2.429 2.441 2.389 2.434 939,504 -0.01(-0.30%)
Feb 11, 2003 2.447 2.472 2.419 2.441 1,127,215 -0.01(-0.30%)
Feb 10, 2003 2.500 2.502 2.427 2.448 1,080,525 -0.07(-2.59%)
Feb 07, 2003 2.514 2.527 2.495 2.514 849,460 -0.00(-0.04%)
Feb 06, 2003 2.506 2.530 2.502 2.515 1,173,428 -0.00(-0.04%)
Feb 05, 2003 2.506 2.532 2.469 2.516 1,376,860 +0.02(+0.88%)
Feb 04, 2003 2.465 2.519 2.456 2.494 3,354,965 +0.01(+0.55%)
Feb 03, 2003 2.434 2.488 2.434 2.480 1,479,291 +0.05(+2.07%)
Jan 31, 2003 2.356 2.461 2.356 2.430 857,083 +0.06(+2.62%)
Jan 30, 2003 2.406 2.406 2.348 2.368 1,020,496 -0.04(-1.61%)
Jan 29, 2003 2.358 2.414 2.334 2.406 1,082,431 +0.05(+2.09%)
Jan 28, 2003 2.353 2.370 2.319 2.357 939,981 +0.00(+0.18%)
Jan 27, 2003 2.404 2.405 2.337 2.353 565,036 -0.06(-2.61%)
Jan 24, 2003 2.440 2.441 2.406 2.416 1,139,125 -0.03(-1.41%)
Jan 23, 2003 2.442 2.452 2.414 2.451 1,661,760 +0.03(+1.35%)
Jan 22, 2003 2.401 2.422 2.395 2.418 3,002,413 +0.01(+0.39%)
Jan 21, 2003 2.467 2.467 2.393 2.409 1,101,011 -0.08(-3.08%)
Jan 17, 2003 2.503 2.514 2.461 2.485 2,127,701 -0.02(-0.84%)
Jan 16, 2003 2.493 2.510 2.474 2.506 558,366 +0.01(+0.42%)
Jan 15, 2003 2.560 2.560 2.474 2.496 777,997 -0.06(-2.46%)
Jan 14, 2003 2.545 2.570 2.545 2.559 727,020 +0.01(+0.49%)
Jan 13, 2003 2.540 2.554 2.509 2.546 721,303 +0.01(+0.50%)
Jan 10, 2003 2.514 2.545 2.502 2.533 868,517 -0.00(-0.04%)
Jan 09, 2003 2.475 2.541 2.475 2.535 1,114,828 +0.06(+2.42%)
Jan 08, 2003 2.461 2.488 2.460 2.475 1,459,281 -0.00(-0.08%)
Jan 07, 2003 2.465 2.483 2.461 2.477 1,804,687 -0.01(-0.21%)
Jan 06, 2003 2.435 2.487 2.432 2.482 2,084,823 +0.05(+2.20%)
Jan 03, 2003 2.348 2.440 2.348 2.429 1,149,130 +0.07(+2.98%)
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.