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

Manulife Financial Corporation (NY: MFC )

26.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 3.136 3.208 3.133 3.185 7,359,771 +0.05(+1.64%)
Oct 30, 2003 3.152 3.155 3.134 3.134 2,180,584 -0.00(-0.13%)
Oct 29, 2003 3.154 3.158 3.124 3.138 2,822,325 -0.01(-0.37%)
Oct 28, 2003 3.082 3.150 3.071 3.150 4,825,681 +0.08(+2.74%)
Oct 27, 2003 3.049 3.069 3.048 3.066 4,381,179 +0.02(+0.76%)
Oct 24, 2003 3.048 3.048 3.033 3.042 6,678,011 -0.00(-0.07%)
Oct 23, 2003 3.057 3.057 3.034 3.045 5,571,282 -0.02(-0.55%)
Oct 22, 2003 3.075 3.090 3.056 3.061 8,620,861 -0.01(-0.41%)
Oct 21, 2003 3.088 3.095 3.078 3.074 7,027,228 -0.01(-0.44%)
Oct 20, 2003 3.077 3.093 3.075 3.088 6,441,705 +0.01(+0.20%)
Oct 17, 2003 3.063 3.090 3.061 3.081 9,507,483 +0.01(+0.48%)
Oct 16, 2003 3.048 3.068 3.038 3.067 8,669,456 +0.03(+1.00%)
Oct 15, 2003 3.056 3.058 3.035 3.036 9,470,322 -0.02(-0.65%)
Oct 14, 2003 3.038 3.059 3.035 3.056 6,767,578 +0.02(+0.62%)
Oct 13, 2003 3.039 3.041 3.026 3.037 2,701,790 -0.00(-0.07%)
Oct 10, 2003 3.028 3.049 3.027 3.039 5,252,079 +0.03(+1.15%)
Oct 09, 2003 3.034 3.038 3.010 3.005 8,652,305 -0.03(-0.90%)
Oct 08, 2003 3.041 3.041 3.030 3.032 5,774,238 -0.00(-0.10%)
Oct 07, 2003 3.041 3.046 3.030 3.035 7,044,856 -0.01(-0.21%)
Oct 06, 2003 3.044 3.048 3.009 3.041 4,762,317 +0.02(+0.69%)
Oct 03, 2003 3.007 3.028 2.998 3.020 7,083,922 +0.03(+0.98%)
Oct 02, 2003 3.004 3.023 2.981 2.991 12,731,432 -0.01(-0.35%)
Oct 01, 2003 3.049 3.049 2.994 3.002 15,136,412 -0.03(-1.04%)
Sep 30, 2003 3.062 3.089 3.033 3.033 11,512,744 -0.03(-0.96%)
Sep 29, 2003 3.169 3.068 3.019 3.062 42,576,428 -0.11(-3.38%)
Sep 26, 2003 3.281 3.281 3.136 3.169 2,419,272 -0.12(-3.61%)
Sep 25, 2003 3.328 3.341 3.282 3.288 767,992 -0.04(-1.23%)
Sep 24, 2003 3.330 3.332 3.320 3.329 701,770 -0.01(-0.41%)
Sep 23, 2003 3.317 3.348 3.291 3.343 792,766 +0.03(+0.76%)
Sep 22, 2003 3.323 3.327 3.304 3.317 829,927 -0.01(-0.28%)
Sep 19, 2003 3.348 3.353 3.327 3.327 1,127,691 +0.00(+0.09%)
Sep 18, 2003 3.294 3.336 3.294 3.324 878,999 +0.03(+0.86%)
Sep 17, 2003 3.293 3.306 3.289 3.295 474,993 +0.00(+0.03%)
Sep 16, 2003 3.267 3.301 3.267 3.294 794,672 +0.02(+0.74%)
Sep 15, 2003 3.269 3.302 3.262 3.270 1,153,894 -0.05(-1.39%)
Sep 12, 2003 3.289 3.322 3.288 3.316 1,481,673 +0.02(+0.64%)
Sep 11, 2003 3.307 3.318 3.276 3.295 983,812 -0.05(-1.38%)
Sep 10, 2003 3.289 3.356 3.289 3.342 959,514 +0.04(+1.21%)
Sep 09, 2003 3.296 3.332 3.284 3.302 548,838 +0.01(+0.25%)
Sep 08, 2003 3.289 3.315 3.276 3.293 485,474 -0.02(-0.57%)
Sep 05, 2003 3.323 3.332 3.307 3.312 930,929 -0.02(-0.66%)
Sep 04, 2003 3.306 3.339 3.306 3.334 1,699,398 +0.04(+1.34%)
Sep 03, 2003 3.225 3.303 3.224 3.290 1,491,201 +0.08(+2.38%)
Sep 02, 2003 3.173 3.214 3.153 3.214 1,925,698 +0.04(+1.26%)
Aug 29, 2003 3.145 3.200 3.144 3.174 729,402 +0.03(+0.80%)
Aug 28, 2003 3.126 3.148 3.125 3.148 362,557 +0.01(+0.27%)
Aug 27, 2003 3.135 3.145 3.117 3.140 518,347 -0.02(-0.50%)
Aug 26, 2003 3.124 3.166 3.124 3.156 884,716 +0.01(+0.40%)
Aug 25, 2003 3.139 3.152 3.126 3.143 482,615 +0.00(+0.13%)
Aug 22, 2003 3.100 3.161 3.099 3.139 843,743 +0.03(+0.84%)
Aug 21, 2003 3.153 3.169 3.106 3.113 1,157,706 -0.05(-1.53%)
Aug 20, 2003 3.129 3.163 3.129 3.161 535,975 -0.02(-0.53%)
Aug 19, 2003 3.129 3.183 3.112 3.178 835,168 +0.03(+0.90%)
Aug 18, 2003 3.156 3.180 3.143 3.150 800,865 -0.02(-0.73%)
Aug 15, 2003 3.169 3.173 3.145 3.173 347,311 -0.00(-0.07%)
Aug 14, 2003 3.183 3.193 3.162 3.175 675,090 -0.03(-0.82%)
Aug 13, 2003 3.195 3.221 3.185 3.201 949,509 +0.00(+0.00%)
Aug 12, 2003 3.195 3.232 3.181 3.201 818,493 +0.00(+0.13%)
Aug 11, 2003 3.132 3.211 3.130 3.197 1,441,177 +0.09(+2.91%)
Aug 08, 2003 3.077 3.113 3.077 3.106 361,128 +0.01(+0.48%)
Aug 07, 2003 3.050 3.115 3.044 3.092 630,306 +0.05(+1.48%)
Aug 06, 2003 3.060 3.067 3.034 3.047 1,434,031 -0.04(-1.16%)
Aug 05, 2003 3.060 3.112 3.050 3.082 571,230 +0.02(+0.62%)
Aug 04, 2003 3.072 3.073 3.028 3.063 1,043,841 -0.03(-0.95%)
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.