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

Manulife Financial Corporation (NY: MFC )

26.61 -0.08 (-0.28%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Nov 30, 2015 9.876 10.02 9.876 9.967 2,151,695 +0.10(+1.04%)
Nov 27, 2015 9.876 9.931 9.828 9.864 1,140,934 -0.05(-0.55%)
Nov 25, 2015 9.931 9.918 9.918 9.918 2,537,363 +0.02(+0.18%)
Nov 24, 2015 9.761 9.973 9.755 9.900 3,076,102 +0.10(+0.99%)
Nov 23, 2015 9.894 9.925 9.788 9.804 2,332,150 -0.13(-1.28%)
Nov 20, 2015 10.15 10.15 9.915 9.931 2,040,299 -0.06(-0.61%)
Nov 19, 2015 9.901 10.03 9.877 9.991 2,791,847 +0.11(+1.09%)
Nov 18, 2015 9.823 9.919 9.793 9.883 3,144,274 +0.10(+0.98%)
Nov 17, 2015 9.811 9.883 9.740 9.787 3,187,441 +0.06(+0.62%)
Nov 16, 2015 9.548 9.746 9.542 9.728 3,163,628 +0.16(+1.63%)
Nov 13, 2015 9.506 9.644 9.488 9.572 3,408,072 -0.05(-0.50%)
Nov 12, 2015 9.704 9.817 9.578 9.620 5,340,777 -0.38(-3.83%)
Nov 11, 2015 10.03 10.06 9.910 10.00 2,320,749 +0.02(+0.24%)
Nov 10, 2015 9.907 9.997 9.841 9.979 2,665,594 +0.01(+0.06%)
Nov 09, 2015 10.10 10.11 9.871 9.973 4,221,215 -0.10(-0.95%)
Nov 06, 2015 9.883 10.12 9.829 10.07 3,267,011 +0.26(+2.63%)
Nov 05, 2015 9.829 9.897 9.778 9.811 2,847,919 -0.05(-0.55%)
Nov 04, 2015 10.02 10.03 9.823 9.865 2,782,033 -0.17(-1.73%)
Nov 03, 2015 9.943 10.04 9.871 10.04 2,589,693 +0.08(+0.78%)
Nov 02, 2015 9.925 10.03 9.910 9.961 2,920,403 +0.02(+0.24%)
Oct 30, 2015 10.12 10.13 9.937 9.937 3,465,090 -0.17(-1.72%)
Oct 29, 2015 10.24 10.28 10.08 10.11 3,353,906 -0.14(-1.40%)
Oct 28, 2015 10.01 10.27 9.979 10.25 3,458,766 +0.31(+3.07%)
Oct 27, 2015 9.973 10.07 9.901 9.949 3,376,377 -0.13(-1.31%)
Oct 26, 2015 10.22 10.27 10.07 10.08 3,134,879 -0.11(-1.12%)
Oct 23, 2015 10.16 10.22 10.09 10.19 2,668,266 +0.11(+1.07%)
Oct 22, 2015 9.991 10.16 9.979 10.09 3,293,101 +0.17(+1.75%)
Oct 21, 2015 9.991 10.09 9.907 9.913 2,686,301 -0.05(-0.54%)
Oct 20, 2015 9.937 10.00 9.865 9.967 2,287,460 +0.14(+1.46%)
Oct 19, 2015 9.811 9.889 9.808 9.823 1,933,802 -0.07(-0.67%)
Oct 16, 2015 9.871 9.913 9.805 9.889 3,247,312 +0.05(+0.55%)
Oct 15, 2015 9.931 9.979 9.799 9.835 3,622,971 -0.01(-0.12%)
Oct 14, 2015 9.919 9.949 9.805 9.847 3,181,491 -0.07(-0.72%)
Oct 13, 2015 9.907 10.01 9.889 9.919 2,505,560 -0.04(-0.36%)
Oct 12, 2015 9.979 10.02 9.925 9.955 1,118,885 -0.05(-0.48%)
Oct 09, 2015 9.991 10.03 9.925 10.00 3,190,942 +0.06(+0.60%)
Oct 08, 2015 9.799 9.967 9.752 9.943 3,182,772 +0.13(+1.28%)
Oct 07, 2015 9.781 9.937 9.752 9.817 3,315,658 +0.15(+1.55%)
Oct 06, 2015 9.536 9.689 9.500 9.668 3,415,236 +0.12(+1.25%)
Oct 05, 2015 9.416 9.602 9.404 9.548 3,037,128 +0.23(+2.51%)
Oct 02, 2015 9.206 9.314 9.075 9.314 3,012,436 -0.03(-0.32%)
Oct 01, 2015 9.380 9.380 9.227 9.344 3,265,797 +0.07(+0.78%)
Sep 30, 2015 9.165 9.272 9.147 9.272 3,202,462 +0.22(+2.38%)
Sep 29, 2015 9.057 9.123 9.000 9.057 5,253,792 -0.01(-0.13%)
Sep 28, 2015 9.248 9.272 9.057 9.069 3,620,831 -0.25(-2.70%)
Sep 25, 2015 9.308 9.404 9.296 9.320 3,112,892 +0.13(+1.43%)
Sep 24, 2015 9.045 9.224 9.021 9.188 3,192,031 +0.01(+0.13%)
Sep 23, 2015 9.314 9.332 9.150 9.176 3,305,237 -0.12(-1.29%)
Sep 22, 2015 9.344 9.368 9.212 9.296 3,939,575 -0.22(-2.33%)
Sep 21, 2015 9.308 9.560 9.260 9.518 5,921,140 +0.25(+2.65%)
Sep 18, 2015 9.284 9.356 9.188 9.272 5,704,733 -0.11(-1.15%)
Sep 17, 2015 9.566 9.578 9.362 9.380 5,681,544 -0.19(-1.94%)
Sep 16, 2015 9.350 9.584 9.332 9.566 4,099,108 +0.27(+2.90%)
Sep 15, 2015 9.200 9.338 9.165 9.296 3,497,142 +0.14(+1.50%)
Sep 14, 2015 9.212 9.272 9.153 9.159 3,255,341 -0.05(-0.52%)
Sep 11, 2015 9.212 9.272 9.129 9.206 2,981,773 -0.09(-0.97%)
Sep 10, 2015 9.200 9.380 9.200 9.296 3,430,450 +0.04(+0.45%)
Sep 09, 2015 9.380 9.494 9.236 9.254 3,856,018 +0.00(+0.00%)
Sep 08, 2015 9.332 9.380 9.182 9.254 3,537,252 +0.12(+1.31%)
Sep 04, 2015 9.218 9.135 9.135 9.135 2,338,611 -0.23(-2.43%)
Sep 03, 2015 9.332 9.476 9.320 9.362 2,706,537 +0.08(+0.84%)
Sep 02, 2015 9.296 9.392 9.147 9.284 3,630,786 +0.08(+0.85%)
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.