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

Manulife Financial Corporation (NY: MFC )

26.27 -0.10 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2003 2.700 2.757 2.700 2.754 1,192,897 +0.06(+2.27%)
Apr 29, 2003 2.627 2.711 2.627 2.693 907,975 +0.05(+1.76%)
Apr 28, 2003 2.637 2.666 2.631 2.646 1,077,284 +0.02(+0.79%)
Apr 25, 2003 2.662 2.673 2.602 2.625 1,116,950 -0.05(-2.01%)
Apr 24, 2003 2.749 2.754 2.670 2.679 1,360,270 -0.11(-3.96%)
Apr 23, 2003 2.744 2.801 2.744 2.790 978,601 +0.02(+0.90%)
Apr 22, 2003 2.702 2.772 2.693 2.765 1,618,586 +0.07(+2.69%)
Apr 21, 2003 2.672 2.698 2.666 2.693 549,042 +0.01(+0.31%)
Apr 17, 2003 2.671 2.692 2.659 2.684 615,798 +0.01(+0.50%)
Apr 16, 2003 2.724 2.728 2.669 2.671 781,236 -0.06(-2.08%)
Apr 15, 2003 2.663 2.743 2.658 2.728 1,038,585 +0.05(+1.93%)
Apr 14, 2003 2.631 2.679 2.631 2.676 1,070,511 +0.04(+1.61%)
Apr 11, 2003 2.644 2.662 2.628 2.634 1,268,360 -0.00(-0.12%)
Apr 10, 2003 2.600 2.638 2.597 2.637 1,342,372 +0.05(+1.84%)
Apr 09, 2003 2.580 2.610 2.570 2.589 1,235,950 -0.01(-0.40%)
Apr 08, 2003 2.543 2.602 2.543 2.600 1,516,517 +0.05(+1.82%)
Apr 07, 2003 2.574 2.599 2.552 2.553 1,440,571 +0.00(+0.16%)
Apr 04, 2003 2.550 2.584 2.537 2.549 704,805 +0.00(+0.08%)
Apr 03, 2003 2.566 2.566 2.512 2.547 1,281,905 -0.01(-0.57%)
Apr 02, 2003 2.507 2.590 2.507 2.561 1,449,278 +0.09(+3.81%)
Apr 01, 2003 2.473 2.509 2.454 2.467 1,936,402 -0.01(-0.25%)
Mar 31, 2003 2.484 2.490 2.463 2.473 1,078,251 -0.04(-1.44%)
Mar 28, 2003 2.527 2.527 2.507 2.510 907,008 -0.03(-1.14%)
Mar 27, 2003 2.570 2.571 2.535 2.539 1,547,960 -0.04(-1.48%)
Mar 26, 2003 2.579 2.593 2.565 2.577 1,065,674 +0.00(+0.08%)
Mar 25, 2003 2.579 2.594 2.556 2.575 1,061,804 +0.00(+0.16%)
Mar 24, 2003 2.586 2.614 2.571 2.571 652,562 -0.05(-2.01%)
Mar 21, 2003 2.656 2.661 2.595 2.623 1,308,027 -0.03(-0.98%)
Mar 20, 2003 2.610 2.654 2.600 2.649 1,069,060 +0.02(+0.71%)
Mar 19, 2003 2.593 2.642 2.593 2.631 1,052,613 +0.02(+0.59%)
Mar 18, 2003 2.572 2.632 2.557 2.615 2,086,844 +0.03(+1.20%)
Mar 17, 2003 2.491 2.607 2.481 2.584 2,962,893 +0.08(+3.39%)
Mar 14, 2003 2.498 2.521 2.488 2.499 1,232,563 -0.00(-0.16%)
Mar 13, 2003 2.501 2.526 2.490 2.503 1,401,872 +0.02(+1.00%)
Mar 12, 2003 2.481 2.513 2.458 2.479 601,769 -0.02(-0.70%)
Mar 11, 2003 2.512 2.530 2.482 2.496 924,906 -0.03(-1.15%)
Mar 10, 2003 2.548 2.561 2.524 2.525 635,147 -0.04(-1.65%)
Mar 07, 2003 2.558 2.575 2.530 2.568 837,833 -0.00(-0.08%)
Mar 06, 2003 2.573 2.573 2.554 2.570 691,745 -0.02(-0.92%)
Mar 05, 2003 2.552 2.594 2.552 2.593 820,903 +0.04(+1.37%)
Mar 04, 2003 2.557 2.578 2.535 2.558 765,273 -0.01(-0.24%)
Mar 03, 2003 2.585 2.618 2.555 2.564 1,106,308 +0.03(+1.06%)
Feb 28, 2003 2.512 2.557 2.503 2.538 993,113 +0.04(+1.45%)
Feb 27, 2003 2.491 2.518 2.478 2.501 999,402 +0.02(+1.00%)
Feb 26, 2003 2.477 2.488 2.468 2.477 684,488 -0.03(-1.36%)
Feb 25, 2003 2.507 2.513 2.458 2.511 868,309 -0.01(-0.25%)
Feb 24, 2003 2.513 2.539 2.513 2.517 912,813 -0.02(-0.65%)
Feb 21, 2003 2.514 2.549 2.512 2.533 754,147 +0.02(+0.78%)
Feb 20, 2003 2.534 2.557 2.503 2.514 979,569 -0.01(-0.37%)
Feb 19, 2003 2.539 2.548 2.512 2.523 1,143,072 -0.03(-1.25%)
Feb 18, 2003 2.584 2.586 2.543 2.555 2,018,154 +0.13(+5.24%)
Feb 14, 2003 2.405 2.428 2.392 2.428 741,570 +0.02(+0.99%)
Feb 13, 2003 2.382 2.411 2.371 2.404 749,309 +0.01(+0.30%)
Feb 12, 2003 2.392 2.404 2.353 2.397 953,930 -0.01(-0.30%)
Feb 11, 2003 2.410 2.434 2.382 2.404 1,144,523 -0.01(-0.30%)
Feb 10, 2003 2.462 2.464 2.391 2.411 1,097,117 -0.06(-2.59%)
Feb 07, 2003 2.476 2.489 2.457 2.476 862,504 -0.00(-0.04%)
Feb 06, 2003 2.468 2.492 2.464 2.477 1,191,446 -0.00(-0.04%)
Feb 05, 2003 2.468 2.494 2.432 2.478 1,398,002 +0.02(+0.88%)
Feb 04, 2003 2.428 2.481 2.419 2.456 3,406,481 +0.01(+0.55%)
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.