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

Manulife Financial Corporation (NY: MFC )

26.52 -0.17 (-0.62%)
Streaming Delayed Price Updated: 1:51 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 (%)
Dec 31, 2008 7.073 7.166 6.901 7.145 8,488,357 +0.16(+2.28%)
Dec 30, 2008 6.717 7.006 6.662 6.985 9,750,681 +0.28(+4.19%)
Dec 29, 2008 6.620 6.805 6.524 6.704 6,426,406 +0.02(+0.25%)
Dec 26, 2008 6.813 6.813 6.608 6.687 1,430,066 -0.01(-0.19%)
Dec 24, 2008 6.725 6.838 6.686 6.700 1,374,681 -0.03(-0.50%)
Dec 23, 2008 6.725 6.918 6.704 6.734 3,906,040 -0.04(-0.56%)
Dec 22, 2008 6.767 6.906 6.650 6.771 5,506,361 -0.07(-0.98%)
Dec 19, 2008 6.918 7.141 6.692 6.838 10,090,086 -0.22(-3.09%)
Dec 18, 2008 7.182 7.304 6.918 7.057 8,558,868 -0.08(-1.06%)
Dec 17, 2008 7.149 7.212 7.048 7.132 8,757,081 -0.27(-3.63%)
Dec 16, 2008 6.864 7.451 6.847 7.401 7,475,106 +0.48(+6.97%)
Dec 15, 2008 7.099 7.178 6.838 6.918 6,301,358 -0.08(-1.14%)
Dec 12, 2008 6.268 7.052 6.255 6.998 11,338,006 +0.59(+9.16%)
Dec 11, 2008 6.557 6.801 6.339 6.411 9,375,765 -0.21(-3.23%)
Dec 10, 2008 6.943 6.943 6.515 6.624 6,838,979 -0.14(-2.11%)
Dec 09, 2008 6.935 7.078 6.713 6.767 8,548,542 -0.36(-5.01%)
Dec 08, 2008 7.292 7.401 7.036 7.124 7,789,689 +0.26(+3.79%)
Dec 05, 2008 6.285 6.880 6.264 6.864 11,319,655 +0.43(+6.65%)
Dec 04, 2008 6.545 6.780 6.373 6.436 7,929,212 -0.21(-3.22%)
Dec 03, 2008 6.465 6.713 6.431 6.650 9,371,423 -0.05(-0.69%)
Dec 02, 2008 6.515 6.788 6.515 6.696 12,724,725 -0.18(-2.62%)
Dec 01, 2008 7.342 7.480 6.838 6.876 7,400,300 -0.33(-4.60%)
Nov 28, 2008 6.885 7.208 6.847 7.208 1,493,569 +0.15(+2.08%)
Nov 26, 2008 6.637 7.124 6.545 7.061 5,405,859 +0.33(+4.93%)
Nov 25, 2008 6.796 7.224 6.557 6.729 9,871,893 -0.03(-0.50%)
Nov 24, 2008 6.232 6.897 6.083 6.763 7,559,161 +0.69(+11.33%)
Nov 21, 2008 6.054 6.218 5.328 6.075 13,349,902 +0.31(+5.31%)
Nov 20, 2008 6.717 6.843 5.538 5.769 16,965,946 -1.17(-16.92%)
Nov 19, 2008 7.627 7.627 6.843 6.943 9,354,947 -0.69(-9.02%)
Nov 18, 2008 7.212 7.657 7.115 7.631 5,983,248 +0.41(+5.63%)
Nov 17, 2008 7.871 7.904 7.170 7.224 6,022,706 -0.65(-8.21%)
Nov 14, 2008 7.904 8.147 7.791 7.871 8,077,804 -0.14(-1.78%)
Nov 13, 2008 7.761 8.139 6.998 8.013 14,171,374 +0.22(+2.85%)
Nov 12, 2008 8.605 8.680 7.636 7.791 8,297,944 -1.21(-13.43%)
Nov 11, 2008 9.171 9.179 8.705 8.999 4,341,012 -0.36(-3.85%)
Nov 10, 2008 9.440 9.603 9.221 9.360 4,702,739 +0.16(+1.73%)
Nov 07, 2008 9.121 9.368 8.961 9.200 3,778,492 +0.23(+2.62%)
Nov 06, 2008 9.096 9.507 8.798 8.966 5,982,102 -0.24(-2.64%)
Nov 05, 2008 9.704 9.737 9.167 9.209 5,355,409 -0.36(-3.73%)
Nov 04, 2008 9.645 9.798 9.385 9.565 5,015,944 +0.30(+3.21%)
Nov 03, 2008 8.538 9.356 8.357 9.268 6,446,530 +0.84(+9.96%)
Oct 31, 2008 8.487 8.613 7.871 8.428 8,451,402 -0.21(-2.38%)
Oct 30, 2008 9.049 9.159 8.399 8.634 11,086,887 -0.03(-0.39%)
Oct 29, 2008 8.387 9.171 7.757 8.668 12,055,414 +0.95(+12.28%)
Oct 28, 2008 7.552 7.770 6.922 7.719 8,984,518 +0.78(+11.18%)
Oct 27, 2008 7.598 8.202 6.906 6.943 10,557,954 -1.16(-14.34%)
Oct 24, 2008 7.975 8.265 7.820 8.105 10,341,044 -0.55(-6.30%)
Oct 23, 2008 8.525 8.731 8.034 8.651 7,476,139 +0.00(+0.00%)
Oct 22, 2008 9.226 9.226 8.500 8.651 6,022,038 -0.72(-7.66%)
Oct 21, 2008 10.19 10.19 9.326 9.368 4,833,707 -1.03(-9.89%)
Oct 20, 2008 10.03 10.40 9.675 10.40 4,161,555 +0.59(+6.03%)
Oct 17, 2008 9.473 10.35 9.423 9.805 5,547,444 -0.03(-0.30%)
Oct 16, 2008 10.16 10.40 9.033 9.834 9,674,495 -0.32(-3.18%)
Oct 15, 2008 10.91 10.91 10.10 10.16 4,860,313 -0.88(-7.98%)
Oct 14, 2008 11.53 12.39 10.64 11.04 7,956,859 +0.22(+2.06%)
Oct 13, 2008 11.10 11.10 10.01 10.82 4,057,409 +1.02(+10.45%)
Oct 10, 2008 9.217 10.81 9.217 9.792 12,131,774 -0.65(-6.27%)
Oct 09, 2008 12.99 13.00 10.45 10.45 8,831,494 -2.23(-17.58%)
Oct 08, 2008 11.54 13.19 10.70 12.67 4,475,091 +0.63(+5.26%)
Oct 07, 2008 13.22 13.78 12.04 12.04 3,954,386 -1.70(-12.37%)
Oct 06, 2008 14.00 14.16 12.65 13.74 3,562,833 -0.55(-3.82%)
Oct 03, 2008 15.15 15.15 14.09 14.29 0 -0.15(-1.02%)
Oct 02, 2008 15.05 15.17 14.42 14.43 1,638,732 -0.95(-6.16%)
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.