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

Manulife Financial Corporation (NY: MFC )

26.49 -0.20 (-0.75%)
Streaming Delayed Price Updated: 2:52 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 (%)
Apr 30, 2009 7.166 7.396 7.078 7.174 9,570,564 +0.17(+2.40%)
Apr 29, 2009 6.973 7.099 6.893 7.006 8,958,768 +0.27(+3.98%)
Apr 28, 2009 6.704 6.922 6.641 6.738 6,256,976 -0.18(-2.55%)
Apr 27, 2009 6.914 7.136 6.864 6.914 6,494,342 -0.24(-3.40%)
Apr 24, 2009 6.868 7.275 6.792 7.157 11,059,740 +0.41(+6.09%)
Apr 23, 2009 6.776 6.822 6.562 6.746 8,859,137 +0.13(+1.90%)
Apr 22, 2009 6.536 6.889 6.524 6.620 10,980,255 -0.10(-1.56%)
Apr 21, 2009 6.163 6.759 5.957 6.725 12,039,227 +0.20(+3.02%)
Apr 20, 2009 7.023 7.023 6.486 6.528 7,246,817 -0.61(-8.58%)
Apr 17, 2009 7.027 7.262 6.901 7.141 7,741,090 +0.21(+3.03%)
Apr 16, 2009 6.868 6.994 6.536 6.931 8,284,270 +0.23(+3.38%)
Apr 15, 2009 6.624 6.713 6.436 6.704 8,501,912 +0.23(+3.63%)
Apr 14, 2009 6.457 6.864 6.452 6.469 11,289,446 -0.05(-0.71%)
Apr 13, 2009 6.108 6.578 6.108 6.515 8,972,876 +0.20(+3.19%)
Apr 09, 2009 5.920 6.440 5.920 6.314 9,120,739 +0.77(+13.84%)
Apr 08, 2009 5.584 5.676 5.454 5.546 7,216,302 +0.13(+2.32%)
Apr 07, 2009 5.517 5.588 5.412 5.420 5,082,131 -0.23(-4.15%)
Apr 06, 2009 5.467 5.710 5.437 5.655 8,278,115 +0.05(+0.90%)
Apr 03, 2009 5.597 5.773 5.416 5.605 9,727,410 -0.03(-0.45%)
Apr 02, 2009 5.374 5.853 5.307 5.630 14,660,482 +0.65(+13.06%)
Apr 01, 2009 4.569 5.018 4.560 4.980 8,832,379 +0.28(+5.98%)
Mar 31, 2009 4.707 4.770 4.607 4.699 9,198,103 +0.21(+4.67%)
Mar 30, 2009 4.825 4.825 4.418 4.489 8,761,782 -0.76(-14.54%)
Mar 26, 2009 5.257 5.307 5.072 5.253 10,805,634 +0.14(+2.79%)
Mar 25, 2009 5.316 5.546 4.909 5.110 13,711,763 -0.14(-2.72%)
Mar 24, 2009 5.412 5.609 5.244 5.253 11,394,650 -0.32(-5.72%)
Mar 23, 2009 5.257 5.605 5.244 5.571 10,804,521 +0.84(+17.83%)
Mar 20, 2009 4.976 5.013 4.669 4.728 11,302,272 -0.50(-9.51%)
Mar 19, 2009 5.416 5.441 4.963 5.225 19,185,504 +0.22(+4.31%)
Mar 18, 2009 4.527 5.131 4.355 5.009 17,342,406 +0.43(+9.44%)
Mar 17, 2009 4.510 4.602 4.229 4.577 11,218,236 +0.14(+3.22%)
Mar 16, 2009 4.317 4.766 4.304 4.435 12,883,250 +0.21(+5.07%)
Mar 13, 2009 4.300 4.586 3.965 4.221 0 +0.05(+1.21%)
Mar 12, 2009 3.633 4.317 3.595 4.170 11,890,015 +0.52(+14.25%)
Mar 11, 2009 3.646 3.998 3.486 3.650 14,574,130 +0.08(+2.35%)
Mar 10, 2009 3.105 3.583 3.084 3.566 15,578,546 +0.57(+19.21%)
Mar 09, 2009 3.084 3.092 2.912 2.991 7,972,383 -0.15(-4.81%)
Mar 06, 2009 3.264 3.369 2.983 3.142 0 -0.09(-2.85%)
Mar 05, 2009 3.541 3.541 3.178 3.235 11,007,442 -0.34(-9.61%)
Mar 04, 2009 3.541 3.654 3.247 3.579 13,285,105 -0.16(-4.27%)
Mar 02, 2009 4.111 4.111 3.667 3.738 15,394,484 -0.52(-12.22%)
Feb 27, 2009 4.586 4.586 4.191 4.258 0 -0.47(-9.94%)
Feb 26, 2009 4.800 4.934 4.636 4.728 9,309,328 +0.16(+3.49%)
Feb 25, 2009 4.556 4.707 4.300 4.569 15,516,776 +0.01(+0.28%)
Feb 24, 2009 4.242 4.653 4.132 4.556 15,358,406 +0.36(+8.71%)
Feb 23, 2009 4.607 4.678 4.174 4.191 11,298,954 -0.22(-5.04%)
Feb 20, 2009 4.678 4.711 4.313 4.414 17,357,296 -0.43(-8.84%)
Feb 19, 2009 5.156 5.177 4.804 4.841 7,640,679 -0.19(-3.75%)
Feb 18, 2009 5.324 5.324 4.862 5.030 9,235,392 -0.15(-2.91%)
Feb 17, 2009 5.542 5.643 5.160 5.181 9,270,144 -0.76(-12.72%)
Feb 13, 2009 6.310 6.314 5.936 5.936 6,435,723 -0.28(-4.46%)
Feb 12, 2009 6.402 6.457 5.857 6.213 10,526,236 -0.39(-5.97%)
Feb 11, 2009 6.792 6.964 6.469 6.608 9,972,533 -0.14(-2.11%)
Feb 10, 2009 7.153 7.300 6.620 6.750 10,350,597 -0.61(-8.32%)
Feb 09, 2009 7.266 7.489 7.203 7.363 8,223,503 +0.09(+1.27%)
Feb 06, 2009 6.885 7.388 6.859 7.271 9,516,592 +0.29(+4.21%)
Feb 05, 2009 6.893 7.031 6.734 6.977 7,322,371 +0.10(+1.46%)
Feb 04, 2009 6.868 7.031 6.759 6.876 6,514,832 +0.00(+0.06%)
Feb 03, 2009 6.931 6.998 6.738 6.872 5,302,188 +0.00(+0.00%)
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.