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

Manulife Financial Corporation (NY: MFC )

26.45 -0.24 (-0.90%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2003 2.356 2.461 2.356 2.430 857,083 +0.06(+2.62%)
Jan 30, 2003 2.406 2.406 2.348 2.368 1,020,496 -0.04(-1.61%)
Jan 29, 2003 2.358 2.414 2.334 2.406 1,082,431 +0.05(+2.09%)
Jan 28, 2003 2.353 2.370 2.319 2.357 939,981 +0.00(+0.18%)
Jan 27, 2003 2.404 2.405 2.337 2.353 565,036 -0.06(-2.61%)
Jan 24, 2003 2.440 2.441 2.406 2.416 1,139,125 -0.03(-1.41%)
Jan 23, 2003 2.442 2.452 2.414 2.451 1,661,760 +0.03(+1.35%)
Jan 22, 2003 2.401 2.422 2.395 2.418 3,002,413 +0.01(+0.39%)
Jan 21, 2003 2.467 2.467 2.393 2.409 1,101,011 -0.08(-3.08%)
Jan 17, 2003 2.503 2.514 2.461 2.485 2,127,701 -0.02(-0.84%)
Jan 16, 2003 2.493 2.510 2.474 2.506 558,366 +0.01(+0.42%)
Jan 15, 2003 2.560 2.560 2.474 2.496 777,997 -0.06(-2.46%)
Jan 14, 2003 2.545 2.570 2.545 2.559 727,020 +0.01(+0.49%)
Jan 13, 2003 2.540 2.554 2.509 2.546 721,303 +0.01(+0.50%)
Jan 10, 2003 2.514 2.545 2.502 2.533 868,517 -0.00(-0.04%)
Jan 09, 2003 2.475 2.541 2.475 2.535 1,114,828 +0.06(+2.42%)
Jan 08, 2003 2.461 2.488 2.460 2.475 1,459,281 -0.00(-0.08%)
Jan 07, 2003 2.465 2.483 2.461 2.477 1,804,687 -0.01(-0.21%)
Jan 06, 2003 2.435 2.487 2.432 2.482 2,084,823 +0.05(+2.20%)
Jan 03, 2003 2.348 2.440 2.348 2.429 1,149,130 +0.07(+2.98%)
Jan 02, 2003 2.288 2.372 2.288 2.358 1,004,774 +0.08(+3.50%)
Dec 31, 2002 2.291 2.319 2.277 2.278 1,355,421 -0.03(-1.27%)
Dec 30, 2002 2.281 2.330 2.263 2.308 1,927,604 +0.02(+0.92%)
Dec 27, 2002 2.319 2.319 2.287 2.287 464,035 -0.04(-1.89%)
Dec 26, 2002 2.330 2.351 2.313 2.331 455,459 -0.01(-0.22%)
Dec 24, 2002 2.356 2.356 2.329 2.336 698,911 -0.01(-0.63%)
Dec 23, 2002 2.314 2.374 2.314 2.351 1,218,211 +0.02(+1.04%)
Dec 20, 2002 2.366 2.368 2.321 2.327 2,471,678 -0.02(-0.81%)
Dec 19, 2002 2.361 2.379 2.331 2.346 1,726,554 -0.01(-0.53%)
Dec 18, 2002 2.376 2.393 2.355 2.358 555,508 -0.02(-0.71%)
Dec 17, 2002 2.398 2.399 2.362 2.375 589,810 -0.02(-0.66%)
Dec 16, 2002 2.340 2.395 2.340 2.391 1,314,925 +0.04(+1.56%)
Dec 13, 2002 2.416 2.416 2.346 2.354 1,335,888 -0.07(-2.86%)
Dec 12, 2002 2.444 2.452 2.405 2.423 588,857 -0.01(-0.47%)
Dec 11, 2002 2.461 2.516 2.410 2.435 1,955,713 -0.01(-0.56%)
Dec 10, 2002 2.409 2.457 2.393 2.448 1,301,585 +0.06(+2.32%)
Dec 09, 2002 2.461 2.474 2.375 2.393 5,309,249 -0.15(-5.94%)
Dec 06, 2002 2.466 2.564 2.464 2.544 1,173,904 +0.00(+0.17%)
Dec 05, 2002 2.585 2.586 2.526 2.540 886,145 -0.04(-1.43%)
Dec 04, 2002 2.583 2.603 2.544 2.576 891,862 -0.03(-1.25%)
Dec 03, 2002 2.632 2.666 2.605 2.609 627,448 -0.05(-1.82%)
Dec 02, 2002 2.664 2.698 2.629 2.657 665,561 +0.01(+0.56%)
Nov 29, 2002 2.650 2.665 2.638 2.643 414,487 +0.01(+0.40%)
Nov 27, 2002 2.592 2.651 2.587 2.632 1,344,940 +0.08(+3.00%)
Nov 26, 2002 2.628 2.633 2.556 2.556 3,157,250 -0.09(-3.33%)
Nov 25, 2002 2.638 2.707 2.637 2.644 5,038,642 +0.01(+0.24%)
Nov 22, 2002 2.558 2.666 2.552 2.637 3,488,363 +0.05(+2.11%)
Nov 21, 2002 2.465 2.608 2.465 2.583 2,009,549 +0.12(+4.86%)
Nov 20, 2002 2.393 2.466 2.393 2.463 618,872 +0.05(+2.27%)
Nov 19, 2002 2.372 2.422 2.357 2.409 479,757 +0.01(+0.48%)
Nov 18, 2002 2.436 2.451 2.384 2.397 842,314 -0.02(-0.91%)
Nov 15, 2002 2.409 2.438 2.388 2.419 689,859 -0.00(-0.13%)
Nov 14, 2002 2.338 2.424 2.338 2.422 1,632,699 +0.10(+4.53%)
Nov 13, 2002 2.304 2.321 2.261 2.317 979,524 -0.02(-0.67%)
Nov 12, 2002 2.339 2.383 2.318 2.333 1,127,215 -0.00(-0.13%)
Nov 11, 2002 2.340 2.349 2.311 2.336 1,647,468 -0.02(-0.71%)
Nov 08, 2002 2.330 2.360 2.325 2.353 825,163 +0.01(+0.22%)
Nov 07, 2002 2.402 2.404 2.334 2.348 949,509 -0.08(-3.16%)
Nov 06, 2002 2.437 2.445 2.368 2.424 1,373,525 +0.00(+0.17%)
Nov 05, 2002 2.410 2.458 2.374 2.420 3,897,134 -0.01(-0.35%)
Nov 04, 2002 2.304 2.501 2.304 2.429 3,539,341 +0.16(+7.18%)
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.