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

Manulife Financial Corporation (NY: MFC )

25.18 -0.62 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Sep 30, 2002 2.158 2.184 2.113 2.172 1,716,301 +0.01(+0.29%)
Sep 27, 2002 2.202 2.205 2.162 2.165 1,640,838 -0.05(-2.38%)
Sep 26, 2002 2.202 2.224 2.186 2.218 1,303,189 +0.03(+1.32%)
Sep 25, 2002 2.130 2.212 2.107 2.189 3,080,442 +0.09(+4.08%)
Sep 24, 2002 2.056 2.133 2.056 2.103 2,205,844 +0.01(+0.25%)
Sep 23, 2002 2.041 2.105 2.036 2.098 1,674,700 +0.01(+0.54%)
Sep 20, 2002 2.130 2.132 2.063 2.087 3,310,701 -0.04(-2.04%)
Sep 19, 2002 2.207 2.221 2.120 2.130 1,015,849 -0.10(-4.67%)
Sep 18, 2002 2.295 2.295 2.217 2.235 2,582,676 -0.08(-3.27%)
Sep 17, 2002 2.368 2.376 2.302 2.310 1,729,362 -0.05(-2.15%)
Sep 16, 2002 2.355 2.367 2.341 2.361 1,754,516 -0.01(-0.52%)
Sep 13, 2002 2.350 2.373 2.342 2.373 931,678 +0.02(+0.83%)
Sep 12, 2002 2.382 2.385 2.350 2.354 2,082,974 -0.02(-0.70%)
Sep 11, 2002 2.401 2.407 2.366 2.370 750,277 +0.04(+1.91%)
Sep 10, 2002 2.340 2.360 2.309 2.326 573,229 -0.02(-1.06%)
Sep 09, 2002 2.297 2.367 2.297 2.350 1,224,340 +0.04(+1.56%)
Sep 06, 2002 2.293 2.320 2.289 2.314 467,290 +0.03(+1.40%)
Sep 05, 2002 2.295 2.309 2.275 2.282 2,317,587 -0.02(-0.94%)
Sep 04, 2002 2.305 2.347 2.274 2.304 2,922,743 -0.02(-0.98%)
Sep 03, 2002 2.375 2.375 2.291 2.327 1,708,561 -0.06(-2.60%)
Aug 30, 2002 2.377 2.417 2.370 2.389 1,222,889 +0.01(+0.48%)
Aug 29, 2002 2.393 2.411 2.372 2.377 290,242 -0.02(-0.73%)
Aug 28, 2002 2.372 2.429 2.372 2.395 1,392,197 +0.02(+0.83%)
Aug 27, 2002 2.399 2.410 2.375 2.375 550,977 -0.02(-0.65%)
Aug 26, 2002 2.382 2.407 2.369 2.391 919,101 +0.01(+0.48%)
Aug 23, 2002 2.374 2.405 2.369 2.379 870,244 -0.01(-0.39%)
Aug 22, 2002 2.392 2.429 2.372 2.389 2,093,133 -0.02(-0.65%)
Aug 21, 2002 2.396 2.432 2.374 2.404 2,083,942 -0.01(-0.56%)
Aug 20, 2002 2.429 2.439 2.371 2.418 3,689,468 -0.08(-3.07%)
Aug 16, 2002 2.454 2.501 2.452 2.494 1,254,332 +0.04(+1.64%)
Aug 15, 2002 2.460 2.490 2.435 2.454 1,240,303 +0.00(+0.00%)
Aug 14, 2002 2.413 2.458 2.360 2.454 1,255,783 +0.04(+1.80%)
Aug 13, 2002 2.476 2.487 2.408 2.410 1,221,921 -0.07(-2.99%)
Aug 12, 2002 2.527 2.527 2.472 2.485 145,121 +0.01(+0.29%)
Aug 07, 2002 2.463 2.480 2.450 2.478 2,405,144 +0.02(+0.71%)
Aug 06, 2002 2.436 2.465 2.436 2.460 2,200,523 +0.07(+2.85%)
Aug 05, 2002 2.470 2.496 2.377 2.392 1,759,354 -0.09(-3.66%)
Aug 02, 2002 2.471 2.486 2.464 2.483 1,450,729 +0.02(+0.71%)
Aug 01, 2002 2.449 2.504 2.434 2.465 1,790,797 -0.03(-1.20%)
Jul 31, 2002 2.553 2.522 2.419 2.495 2,240,189 -0.07(-2.86%)
Jul 30, 2002 2.668 2.674 2.530 2.569 3,353,270 -0.12(-4.42%)
Jul 29, 2002 2.599 2.706 2.599 2.687 1,369,945 +0.10(+3.71%)
Jul 26, 2002 2.584 2.591 2.559 2.591 1,764,191 +0.00(+0.16%)
Jul 25, 2002 2.589 2.619 2.543 2.587 1,632,615 -0.01(-0.32%)
Jul 24, 2002 2.346 2.595 2.346 2.595 7,600,004 +0.15(+5.99%)
Jul 23, 2002 2.496 2.514 2.427 2.449 4,038,726 -0.07(-2.59%)
Jul 22, 2002 2.584 2.610 2.513 2.514 1,489,912 -0.10(-3.91%)
Jul 19, 2002 2.663 2.664 2.615 2.616 1,172,580 -0.07(-2.47%)
Jul 17, 2002 2.687 2.730 2.667 2.682 4,008,735 -0.01(-0.38%)
Jul 12, 2002 2.743 2.748 2.656 2.693 710,610 -0.05(-1.85%)
Jul 11, 2002 2.705 2.751 2.699 2.743 1,008,109 +0.02(+0.68%)
Jul 10, 2002 2.837 2.838 2.687 2.725 1,141,137 -0.10(-3.51%)
Jul 09, 2002 2.869 2.869 2.824 2.824 818,000 -0.05(-1.59%)
Jul 08, 2002 2.842 2.869 2.842 2.869 839,285 +0.03(+0.95%)
Jul 05, 2002 2.808 2.850 2.808 2.842 652,562 +0.05(+1.85%)
Jul 04, 2002 2.792 2.794 2.732 2.791 957,317 +0.00(+0.00%)
Jul 03, 2002 2.792 2.794 2.732 2.791 957,317 +0.00(+0.00%)
Jul 02, 2002 2.899 2.919 2.761 2.791 985,373 -0.10(-3.50%)
Jul 01, 2002 2.946 2.961 2.889 2.892 340,067 -0.06(-2.17%)
Jun 28, 2002 2.892 2.962 2.867 2.956 745,439 +0.04(+1.49%)
Jun 27, 2002 2.860 2.941 2.853 2.913 1,420,737 +0.05(+1.66%)
Jun 26, 2002 2.806 2.866 2.802 2.865 898,301 -0.00(-0.11%)
Jun 25, 2002 2.816 2.910 2.816 2.868 836,382 +0.07(+2.55%)
Jun 21, 2002 2.837 2.854 2.769 2.797 778,817 -0.04(-1.38%)
Jun 20, 2002 2.873 2.887 2.758 2.836 1,008,593 -0.04(-1.40%)
Jun 19, 2002 2.879 2.908 2.867 2.877 669,976 -0.02(-0.57%)
Jun 18, 2002 2.945 2.952 2.878 2.893 744,472 -0.03(-1.10%)
Jun 17, 2002 2.848 2.933 2.842 2.925 697,549 +0.07(+2.54%)
Jun 14, 2002 2.830 2.858 2.810 2.853 702,387 -0.06(-2.13%)
Jun 12, 2002 2.925 2.950 2.915 2.915 758,500 -0.01(-0.39%)
Jun 11, 2002 2.972 2.975 2.923 2.926 909,910 -0.06(-1.97%)
Jun 10, 2002 3.022 3.026 2.974 2.985 1,353,982 -0.04(-1.23%)
Jun 07, 2002 2.987 3.022 2.987 3.022 96,747 +0.02(+0.79%)
Jun 06, 2002 3.024 3.032 2.996 2.999 487,123 -0.03(-0.92%)
Jun 05, 2002 3.023 3.034 3.016 3.026 586,290 -0.05(-1.65%)
May 31, 2002 3.085 3.095 3.064 3.077 990,211 -0.01(-0.23%)
May 28, 2002 3.086 3.089 3.076 3.084 1,091,312 +0.01(+0.37%)
May 27, 2002 3.068 3.091 3.060 3.073 582,420 +0.00(+0.00%)
May 24, 2002 3.068 3.091 3.060 3.073 582,420 -0.01(-0.47%)
May 23, 2002 3.055 3.091 3.046 3.087 650,143 +0.02(+0.81%)
May 22, 2002 3.031 3.064 3.026 3.063 1,954,300 +0.03(+0.95%)
May 21, 2002 3.014 3.040 3.009 3.034 919,101 +0.05(+1.56%)
May 20, 2002 2.997 3.004 2.968 2.987 485,672 -0.03(-0.89%)
May 17, 2002 3.031 3.048 3.014 3.014 301,368 -0.01(-0.44%)
May 16, 2002 3.010 3.048 3.000 3.027 606,607 +0.02(+0.65%)
May 15, 2002 2.955 3.035 2.949 3.008 1,113,080 +0.04(+1.39%)
May 14, 2002 3.036 3.048 2.963 2.966 1,715,817 -0.09(-2.84%)
May 13, 2002 3.029 3.095 3.029 3.053 1,071,962 -0.03(-0.84%)
May 10, 2002 3.070 3.100 3.067 3.079 792,362 +0.01(+0.44%)
May 09, 2002 3.029 3.070 3.029 3.066 928,292 +0.04(+1.33%)
May 08, 2002 2.987 3.025 2.973 3.025 767,208 +0.05(+1.63%)
May 07, 2002 3.000 3.030 2.968 2.977 721,253 -0.04(-1.17%)
May 06, 2002 3.044 3.060 3.011 3.012 559,684 -0.05(-1.69%)
May 03, 2002 3.022 3.087 3.022 3.064 895,398 +0.02(+0.78%)
May 02, 2002 2.974 3.047 2.974 3.040 1,746,777 +0.05(+1.76%)
May 01, 2002 2.966 2.991 2.949 2.987 1,290,612 -0.00(-0.14%)
Apr 30, 2002 2.903 3.002 2.900 2.991 1,484,591 +0.08(+2.81%)
Apr 29, 2002 2.865 2.910 2.835 2.910 804,939 +0.05(+1.66%)
Apr 26, 2002 2.883 2.889 2.851 2.862 445,038 -0.02(-0.82%)
Apr 25, 2002 2.889 2.920 2.871 2.886 755,114 -0.01(-0.21%)
Apr 24, 2002 2.874 2.919 2.873 2.892 940,870 +0.02(+0.68%)
Apr 23, 2002 2.913 2.923 2.870 2.872 870,728 -0.05(-1.73%)
Apr 22, 2002 2.940 2.941 2.910 2.923 516,148 -0.03(-0.95%)
Apr 19, 2002 2.873 2.956 2.873 2.951 1,275,616 +0.08(+2.92%)
Apr 18, 2002 2.895 2.904 2.865 2.867 734,313 -0.04(-1.39%)
Apr 17, 2002 2.884 2.912 2.862 2.908 455,197 +0.01(+0.39%)
Apr 16, 2002 2.894 2.938 2.885 2.896 1,535,867 +0.01(+0.36%)
Apr 15, 2002 2.873 2.891 2.840 2.886 1,144,523 +0.00(+0.07%)
Apr 12, 2002 2.832 2.884 2.832 2.884 1,101,470 +0.04(+1.38%)
Apr 11, 2002 2.822 2.859 2.815 2.845 1,354,949 +0.01(+0.36%)
Apr 10, 2002 2.765 2.834 2.765 2.834 952,963 +0.06(+2.28%)
Apr 09, 2002 2.768 2.780 2.744 2.771 944,256 -0.00(-0.04%)
Apr 08, 2002 2.757 2.797 2.745 2.772 614,347 -0.01(-0.37%)
Apr 05, 2002 2.762 2.808 2.762 2.783 1,035,198 +0.04(+1.32%)
Apr 04, 2002 2.772 2.791 2.734 2.746 1,048,259 -0.04(-1.41%)
Apr 03, 2002 2.776 2.801 2.761 2.786 1,095,182 +0.01(+0.52%)
Apr 02, 2002 2.792 2.803 2.762 2.771 1,124,206 -0.02(-0.89%)
Apr 01, 2002 2.804 2.809 2.788 2.796 559,200 -0.04(-1.46%)
Mar 29, 2002 2.781 2.856 2.781 2.837 664,171 +0.00(+0.00%)
Mar 28, 2002 2.781 2.856 2.781 2.837 664,171 +0.05(+1.93%)
Mar 27, 2002 2.776 2.838 2.769 2.784 1,169,194 +0.01(+0.41%)
Mar 26, 2002 2.739 2.780 2.739 2.772 655,948 +0.03(+0.98%)
Mar 25, 2002 2.767 2.787 2.739 2.745 695,614 -0.06(-2.03%)
Mar 22, 2002 2.829 2.829 2.795 2.802 536,465 -0.02(-0.70%)
Mar 21, 2002 2.860 2.870 2.822 2.822 1,150,328 -0.05(-1.69%)
Mar 20, 2002 2.911 2.911 2.869 2.870 705,773 -0.04(-1.21%)
Mar 19, 2002 2.884 2.919 2.884 2.905 409,242 +0.01(+0.43%)
Mar 18, 2002 2.876 2.915 2.866 2.893 804,455 +0.02(+0.76%)
Mar 15, 2002 2.834 2.893 2.834 2.871 626,924 +0.02(+0.58%)
Mar 14, 2002 2.840 2.866 2.836 2.855 367,640 +0.03(+0.91%)
Mar 13, 2002 2.857 2.864 2.819 2.829 489,058 -0.05(-1.65%)
Mar 12, 2002 2.873 2.887 2.858 2.877 475,514 -0.01(-0.29%)
Mar 11, 2002 2.889 2.908 2.853 2.885 496,314 -0.01(-0.32%)
Mar 08, 2002 2.925 2.935 2.889 2.894 635,147 -0.02(-0.71%)
Mar 07, 2002 2.929 2.942 2.883 2.915 1,095,182 -0.01(-0.21%)
Mar 06, 2002 2.891 2.972 2.874 2.921 1,587,143 +0.02(+0.75%)
Mar 05, 2002 2.859 2.928 2.849 2.899 1,762,740 +0.02(+0.83%)
Mar 04, 2002 2.822 2.883 2.796 2.876 2,170,531 +0.12(+4.19%)
Mar 01, 2002 2.684 2.769 2.684 2.760 773,980 +0.08(+2.93%)
Feb 28, 2002 2.694 2.763 2.659 2.681 1,355,917 +0.02(+0.66%)
Feb 27, 2002 2.628 2.664 2.619 2.664 1,509,261 +0.02(+0.94%)
Feb 26, 2002 2.646 2.656 2.603 2.639 1,564,891 -0.02(-0.85%)
Feb 25, 2002 2.643 2.669 2.640 2.662 825,256 +0.02(+0.66%)
Feb 22, 2002 2.713 2.713 2.638 2.644 1,075,349 -0.09(-3.44%)
Feb 21, 2002 2.733 2.768 2.727 2.738 466,323 -0.03(-1.01%)
Feb 20, 2002 2.785 2.799 2.758 2.766 529,692 -0.02(-0.85%)
Feb 19, 2002 2.786 2.801 2.771 2.790 452,294 -0.00(-0.11%)
Feb 18, 2002 2.771 2.801 2.771 2.793 193,495 +0.00(+0.00%)
Feb 15, 2002 2.771 2.801 2.771 2.793 461,485 +0.01(+0.41%)
Feb 14, 2002 2.799 2.808 2.760 2.781 993,597 -0.01(-0.41%)
Feb 13, 2002 2.746 2.809 2.746 2.793 780,752 +0.02(+0.75%)
Feb 12, 2002 2.760 2.790 2.760 2.772 339,583 -0.00(-0.11%)
Feb 11, 2002 2.748 2.797 2.748 2.775 521,469 +0.02(+0.56%)
Feb 08, 2002 2.727 2.770 2.727 2.760 626,440 +0.02(+0.87%)
Feb 07, 2002 2.765 2.783 2.731 2.736 868,793 -0.04(-1.27%)
Feb 06, 2002 2.710 2.773 2.710 2.771 1,295,933 +0.07(+2.60%)
Feb 05, 2002 2.648 2.719 2.638 2.701 1,396,551 +0.06(+2.43%)
Feb 04, 2002 2.651 2.696 2.613 2.637 1,529,578 -0.02(-0.82%)
Feb 01, 2002 2.632 2.669 2.621 2.658 455,197 +0.03(+0.98%)
Jan 31, 2002 2.612 2.634 2.592 2.633 703,838 +0.01(+0.43%)
Jan 30, 2002 2.611 2.640 2.589 2.621 789,943 +0.01(+0.40%)
Jan 29, 2002 2.648 2.672 2.608 2.611 635,631 -0.01(-0.43%)
Jan 28, 2002 2.640 2.656 2.612 2.622 826,707 -0.02(-0.94%)
Jan 25, 2002 2.688 2.688 2.633 2.647 746,407 -0.05(-1.76%)
Jan 24, 2002 2.680 2.727 2.670 2.695 1,397,518 -0.03(-1.25%)
Jan 23, 2002 2.636 2.729 2.622 2.729 971,829 +0.10(+3.73%)
Jan 22, 2002 2.646 2.664 2.613 2.631 531,144 -0.01(-0.24%)
Jan 21, 2002 2.616 2.666 2.613 2.637 797,199 +0.00(+0.00%)
Jan 18, 2002 2.616 2.666 2.613 2.637 797,199 -0.01(-0.20%)
Jan 17, 2002 2.659 2.681 2.625 2.642 871,695 -0.02(-0.66%)
Jan 16, 2002 2.693 2.693 2.646 2.659 433,912 -0.07(-2.39%)
Jan 15, 2002 2.691 2.730 2.679 2.725 471,644 +0.03(+1.23%)
Jan 14, 2002 2.693 2.708 2.676 2.692 422,303 -0.01(-0.34%)
Jan 11, 2002 2.703 2.749 2.677 2.701 605,639 -0.03(-1.06%)
Jan 10, 2002 2.726 2.730 2.684 2.730 596,448 +0.04(+1.34%)
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.