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

Manulife Financial Corporation (NY: MFC )

26.20 +0.43 (+1.67%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 12, 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, 2003 3.016 3.042 2.987 2.987 11,689,523 -0.03(-0.96%)
Sep 29, 2003 3.122 3.021 2.974 3.016 43,230,192 -0.11(-3.38%)
Sep 26, 2003 3.231 3.231 3.088 3.122 2,456,420 -0.12(-3.61%)
Sep 25, 2003 3.278 3.290 3.232 3.238 779,785 -0.04(-1.23%)
Sep 24, 2003 3.280 3.282 3.269 3.279 712,545 -0.01(-0.41%)
Sep 23, 2003 3.267 3.297 3.241 3.292 804,939 +0.02(+0.76%)
Sep 22, 2003 3.272 3.277 3.254 3.267 842,671 -0.01(-0.28%)
Sep 19, 2003 3.297 3.302 3.277 3.277 1,145,007 +0.00(+0.09%)
Sep 18, 2003 3.245 3.286 3.245 3.273 892,496 +0.03(+0.86%)
Sep 17, 2003 3.243 3.256 3.239 3.246 482,286 +0.00(+0.03%)
Sep 16, 2003 3.218 3.251 3.218 3.245 806,874 +0.02(+0.74%)
Sep 15, 2003 3.220 3.252 3.212 3.221 1,171,612 -0.05(-1.39%)
Sep 12, 2003 3.239 3.271 3.238 3.266 1,504,424 +0.02(+0.64%)
Sep 11, 2003 3.257 3.268 3.227 3.246 998,918 -0.05(-1.38%)
Sep 10, 2003 3.239 3.306 3.239 3.291 974,247 +0.04(+1.21%)
Sep 09, 2003 3.247 3.282 3.234 3.252 557,265 +0.01(+0.25%)
Sep 08, 2003 3.239 3.265 3.227 3.243 492,928 -0.02(-0.57%)
Sep 05, 2003 3.272 3.282 3.257 3.262 945,223 -0.02(-0.66%)
Sep 04, 2003 3.256 3.289 3.256 3.284 1,725,492 +0.04(+1.34%)
Sep 03, 2003 3.176 3.253 3.175 3.240 1,514,099 +0.08(+2.38%)
Sep 02, 2003 3.125 3.165 3.105 3.165 1,955,268 +0.04(+1.26%)
Aug 29, 2003 3.098 3.151 3.097 3.126 740,602 +0.02(+0.80%)
Aug 28, 2003 3.079 3.101 3.078 3.101 368,124 +0.01(+0.27%)
Aug 27, 2003 3.087 3.098 3.070 3.093 526,306 -0.02(-0.50%)
Aug 26, 2003 3.077 3.118 3.077 3.108 898,301 +0.01(+0.40%)
Aug 25, 2003 3.092 3.104 3.079 3.096 490,026 +0.00(+0.13%)
Aug 22, 2003 3.053 3.113 3.052 3.092 856,699 +0.03(+0.84%)
Aug 21, 2003 3.105 3.122 3.060 3.066 1,175,482 -0.05(-1.53%)
Aug 20, 2003 3.081 3.115 3.081 3.113 544,205 -0.02(-0.53%)
Aug 19, 2003 3.081 3.135 3.065 3.130 847,992 +0.03(+0.90%)
Aug 18, 2003 3.108 3.132 3.096 3.102 813,163 -0.02(-0.73%)
Aug 15, 2003 3.122 3.125 3.098 3.125 352,644 -0.00(-0.07%)
Aug 14, 2003 3.135 3.144 3.114 3.127 685,456 -0.03(-0.82%)
Aug 13, 2003 3.146 3.172 3.137 3.153 964,089 +0.00(+0.00%)
Aug 12, 2003 3.146 3.184 3.133 3.153 831,061 +0.00(+0.13%)
Aug 11, 2003 3.084 3.163 3.082 3.148 1,463,306 +0.09(+2.91%)
Aug 08, 2003 3.031 3.066 3.031 3.060 366,673 +0.01(+0.48%)
Aug 07, 2003 3.004 3.068 2.997 3.045 639,985 +0.04(+1.48%)
Aug 06, 2003 3.014 3.020 2.988 3.001 1,456,050 -0.04(-1.16%)
Aug 05, 2003 3.014 3.065 3.004 3.036 580,001 +0.02(+0.62%)
Aug 04, 2003 3.025 3.026 2.982 3.017 1,059,869 -0.03(-0.95%)
Aug 01, 2003 3.034 3.066 3.034 3.046 1,208,860 +0.01(+0.44%)
Jul 31, 2003 2.997 3.035 2.997 3.033 903,138 +0.02(+0.65%)
Jul 30, 2003 3.013 3.024 3.002 3.013 869,276 -0.04(-1.19%)
Jul 29, 2003 3.034 3.056 3.023 3.049 1,293,514 +0.00(+0.10%)
Jul 28, 2003 3.036 3.063 3.036 3.046 980,052 -0.01(-0.34%)
Jul 25, 2003 3.029 3.064 3.025 3.056 1,481,205 +0.04(+1.30%)
Jul 24, 2003 2.969 3.054 2.969 3.017 1,939,788 +0.03(+1.04%)
Jul 23, 2003 2.931 3.000 2.931 2.986 1,249,010 +0.05(+1.87%)
Jul 22, 2003 2.920 2.935 2.905 2.931 679,651 +0.01(+0.35%)
Jul 21, 2003 2.851 2.924 2.851 2.921 1,124,206 +0.04(+1.36%)
Jul 18, 2003 2.829 2.892 2.815 2.882 542,270 +0.04(+1.23%)
Jul 17, 2003 2.822 2.857 2.822 2.847 652,562 -0.02(-0.58%)
Jul 16, 2003 2.845 2.868 2.828 2.863 791,395 +0.03(+0.95%)
Jul 15, 2003 2.841 2.842 2.820 2.836 734,313 -0.02(-0.58%)
Jul 14, 2003 2.846 2.880 2.846 2.853 2,258,088 +0.01(+0.51%)
Jul 11, 2003 2.810 2.847 2.810 2.838 462,937 +0.03(+0.99%)
Jul 10, 2003 2.835 2.837 2.796 2.810 602,253 -0.06(-1.98%)
Jul 09, 2003 2.878 2.892 2.853 2.867 486,640 -0.01(-0.50%)
Jul 08, 2003 2.930 2.930 2.863 2.882 1,366,075 -0.07(-2.21%)
Jul 07, 2003 2.946 2.968 2.921 2.947 888,142 -0.02(-0.63%)
Jul 03, 2003 2.959 2.985 2.943 2.965 449,876 -0.01(-0.35%)
Jul 02, 2003 2.910 2.997 2.900 2.976 1,031,812 +0.10(+3.56%)
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.