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 (%)
Aug 29, 2003 3.143 3.198 3.142 3.172 729,851 +0.03(+0.80%)
Aug 28, 2003 3.124 3.147 3.123 3.147 362,780 +0.01(+0.27%)
Aug 27, 2003 3.133 3.143 3.115 3.138 518,666 -0.02(-0.50%)
Aug 26, 2003 3.122 3.164 3.122 3.154 885,261 +0.01(+0.40%)
Aug 25, 2003 3.137 3.150 3.124 3.141 482,913 +0.00(+0.13%)
Aug 22, 2003 3.098 3.159 3.097 3.137 844,263 +0.03(+0.84%)
Aug 21, 2003 3.151 3.168 3.105 3.111 1,158,419 -0.05(-1.53%)
Aug 20, 2003 3.127 3.161 3.127 3.159 536,305 -0.02(-0.53%)
Aug 19, 2003 3.127 3.181 3.110 3.176 835,682 +0.03(+0.90%)
Aug 18, 2003 3.154 3.178 3.141 3.148 801,359 -0.02(-0.73%)
Aug 15, 2003 3.168 3.171 3.143 3.171 347,525 -0.00(-0.07%)
Aug 14, 2003 3.181 3.191 3.160 3.173 675,506 -0.03(-0.82%)
Aug 13, 2003 3.193 3.219 3.183 3.199 950,094 +0.00(+0.00%)
Aug 12, 2003 3.193 3.230 3.179 3.199 818,997 +0.00(+0.13%)
Aug 11, 2003 3.130 3.209 3.128 3.195 1,442,065 +0.09(+2.91%)
Aug 08, 2003 3.075 3.111 3.075 3.105 361,350 +0.01(+0.48%)
Aug 07, 2003 3.048 3.113 3.042 3.090 630,695 +0.05(+1.48%)
Aug 06, 2003 3.058 3.065 3.032 3.045 1,434,914 -0.04(-1.16%)
Aug 05, 2003 3.058 3.110 3.048 3.080 571,582 +0.02(+0.62%)
Aug 04, 2003 3.070 3.071 3.026 3.062 1,044,484 -0.03(-0.95%)
Aug 01, 2003 3.078 3.111 3.078 3.091 1,191,312 +0.01(+0.44%)
Jul 31, 2003 3.042 3.079 3.042 3.077 890,028 +0.02(+0.65%)
Jul 30, 2003 3.057 3.069 3.046 3.057 856,658 -0.04(-1.19%)
Jul 29, 2003 3.078 3.101 3.068 3.094 1,274,738 +0.00(+0.10%)
Jul 28, 2003 3.080 3.108 3.080 3.091 965,826 -0.01(-0.34%)
Jul 25, 2003 3.073 3.109 3.070 3.101 1,459,703 +0.04(+1.30%)
Jul 24, 2003 3.012 3.099 3.012 3.062 1,911,630 +0.03(+1.04%)
Jul 23, 2003 2.975 3.044 2.975 3.030 1,230,880 +0.06(+1.87%)
Jul 22, 2003 2.963 2.979 2.948 2.975 669,785 +0.01(+0.35%)
Jul 21, 2003 2.893 2.967 2.893 2.964 1,107,887 +0.04(+1.36%)
Jul 18, 2003 2.871 2.935 2.856 2.924 534,398 +0.04(+1.23%)
Jul 17, 2003 2.863 2.899 2.863 2.889 643,089 -0.02(-0.58%)
Jul 16, 2003 2.886 2.911 2.870 2.905 779,907 +0.03(+0.95%)
Jul 15, 2003 2.883 2.884 2.861 2.878 723,654 -0.02(-0.58%)
Jul 14, 2003 2.887 2.922 2.887 2.895 2,225,309 +0.01(+0.51%)
Jul 11, 2003 2.852 2.889 2.852 2.880 456,217 +0.03(+0.99%)
Jul 10, 2003 2.877 2.879 2.837 2.852 593,511 -0.06(-1.98%)
Jul 09, 2003 2.920 2.935 2.895 2.909 479,576 -0.01(-0.50%)
Jul 08, 2003 2.973 2.973 2.905 2.924 1,346,245 -0.07(-2.21%)
Jul 07, 2003 2.989 3.011 2.964 2.990 875,250 -0.02(-0.63%)
Jul 03, 2003 3.003 3.029 2.986 3.009 443,345 -0.01(-0.35%)
Jul 02, 2003 2.952 3.042 2.943 3.020 1,016,834 +0.10(+3.56%)
Jul 01, 2003 2.951 2.959 2.890 2.916 671,215 -0.04(-1.45%)
Jun 30, 2003 2.916 3.010 2.911 2.959 868,099 +0.03(+0.89%)
Jun 27, 2003 2.918 2.970 2.918 2.933 380,895 -0.00(-0.14%)
Jun 26, 2003 2.932 2.955 2.920 2.937 410,452 -0.01(-0.46%)
Jun 25, 2003 2.963 2.997 2.949 2.950 768,465 -0.01(-0.35%)
Jun 24, 2003 2.939 2.966 2.927 2.961 492,447 +0.01(+0.46%)
Jun 23, 2003 2.949 2.959 2.932 2.947 380,419 -0.01(-0.43%)
Jun 20, 2003 3.014 3.014 2.934 2.960 633,555 -0.05(-1.74%)
Jun 19, 2003 3.041 3.041 2.993 3.012 768,942 -0.06(-1.91%)
Jun 18, 2003 3.053 3.082 3.036 3.071 455,740 -0.00(-0.10%)
Jun 17, 2003 3.038 3.093 3.029 3.074 901,946 +0.02(+0.51%)
Jun 16, 2003 2.979 3.058 2.958 3.058 815,184 +0.07(+2.32%)
Jun 13, 2003 3.015 3.038 2.968 2.989 808,033 -0.03(-1.14%)
Jun 12, 2003 3.040 3.040 2.997 3.024 689,331 -0.02(-0.55%)
Jun 11, 2003 2.999 3.042 2.998 3.041 755,594 +0.04(+1.40%)
Jun 10, 2003 2.973 3.003 2.929 2.999 644,043 +0.03(+0.88%)
Jun 09, 2003 3.013 3.025 2.965 2.972 342,758 -0.07(-2.21%)
Jun 06, 2003 3.033 3.070 3.030 3.040 966,779 -0.01(-0.31%)
Jun 05, 2003 3.036 3.091 3.026 3.049 1,096,923 +0.01(+0.17%)
Jun 04, 2003 2.966 3.044 2.963 3.044 924,828 +0.08(+2.62%)
Jun 03, 2003 2.937 2.973 2.934 2.966 1,136,490 +0.01(+0.21%)
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.