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 (%)
May 29, 2009 8.877 9.016 8.563 8.961 9,185,410 +0.25(+2.89%)
May 28, 2009 8.508 8.819 8.437 8.710 6,988,432 +0.32(+3.80%)
May 27, 2009 8.647 8.844 8.370 8.391 7,111,632 -0.25(-2.87%)
May 26, 2009 8.038 8.659 8.022 8.638 7,399,804 +0.54(+6.68%)
May 22, 2009 7.984 8.244 7.879 8.097 4,504,342 +0.18(+2.33%)
May 21, 2009 7.971 8.068 7.816 7.912 5,514,248 -0.30(-3.68%)
May 20, 2009 8.215 8.538 8.173 8.215 5,391,463 +0.13(+1.56%)
May 19, 2009 8.047 8.223 7.871 8.089 6,186,095 -0.10(-1.23%)
May 18, 2009 7.627 8.256 7.627 8.189 3,766,541 +0.63(+8.26%)
May 15, 2009 7.694 7.946 7.543 7.564 5,476,621 -0.19(-2.44%)
May 14, 2009 7.506 7.908 7.506 7.753 6,743,457 +0.21(+2.84%)
May 13, 2009 7.908 8.047 7.522 7.539 6,915,430 -0.64(-7.85%)
May 12, 2009 8.349 8.546 7.967 8.181 6,716,196 -0.14(-1.71%)
May 11, 2009 8.366 8.601 8.282 8.324 7,471,004 -0.38(-4.34%)
May 08, 2009 8.227 8.739 8.122 8.701 8,462,476 +0.77(+9.74%)
May 07, 2009 8.546 8.546 7.703 7.929 10,844,718 -0.27(-3.28%)
May 06, 2009 7.896 8.202 7.850 8.198 10,718,865 +0.54(+7.01%)
May 05, 2009 7.531 7.787 7.468 7.661 7,850,117 +0.08(+1.11%)
May 04, 2009 7.422 7.581 7.380 7.577 6,950,793 +0.39(+5.43%)
May 01, 2009 7.120 7.245 7.082 7.187 7,122,330 +0.01(+0.18%)
Apr 30, 2009 7.166 7.396 7.078 7.174 9,570,564 +0.17(+2.40%)
Apr 29, 2009 6.973 7.099 6.893 7.006 8,958,768 +0.27(+3.98%)
Apr 28, 2009 6.704 6.922 6.641 6.738 6,256,976 -0.18(-2.55%)
Apr 27, 2009 6.914 7.136 6.864 6.914 6,494,342 -0.24(-3.40%)
Apr 24, 2009 6.868 7.275 6.792 7.157 11,059,740 +0.41(+6.09%)
Apr 23, 2009 6.776 6.822 6.562 6.746 8,859,137 +0.13(+1.90%)
Apr 22, 2009 6.536 6.889 6.524 6.620 10,980,255 -0.10(-1.56%)
Apr 21, 2009 6.163 6.759 5.957 6.725 12,039,227 +0.20(+3.02%)
Apr 20, 2009 7.023 7.023 6.486 6.528 7,246,817 -0.61(-8.58%)
Apr 17, 2009 7.027 7.262 6.901 7.141 7,741,090 +0.21(+3.03%)
Apr 16, 2009 6.868 6.994 6.536 6.931 8,284,270 +0.23(+3.38%)
Apr 15, 2009 6.624 6.713 6.436 6.704 8,501,912 +0.23(+3.63%)
Apr 14, 2009 6.457 6.864 6.452 6.469 11,289,446 -0.05(-0.71%)
Apr 13, 2009 6.108 6.578 6.108 6.515 8,972,876 +0.20(+3.19%)
Apr 09, 2009 5.920 6.440 5.920 6.314 9,120,739 +0.77(+13.84%)
Apr 08, 2009 5.584 5.676 5.454 5.546 7,216,302 +0.13(+2.32%)
Apr 07, 2009 5.517 5.588 5.412 5.420 5,082,131 -0.23(-4.15%)
Apr 06, 2009 5.467 5.710 5.437 5.655 8,278,115 +0.05(+0.90%)
Apr 03, 2009 5.597 5.773 5.416 5.605 9,727,410 -0.03(-0.45%)
Apr 02, 2009 5.374 5.853 5.307 5.630 14,660,482 +0.65(+13.06%)
Apr 01, 2009 4.569 5.018 4.560 4.980 8,832,379 +0.28(+5.98%)
Mar 31, 2009 4.707 4.770 4.607 4.699 9,198,103 +0.21(+4.67%)
Mar 30, 2009 4.825 4.825 4.418 4.489 8,761,782 -0.76(-14.54%)
Mar 26, 2009 5.257 5.307 5.072 5.253 10,805,634 +0.14(+2.79%)
Mar 25, 2009 5.316 5.546 4.909 5.110 13,711,763 -0.14(-2.72%)
Mar 24, 2009 5.412 5.609 5.244 5.253 11,394,650 -0.32(-5.72%)
Mar 23, 2009 5.257 5.605 5.244 5.571 10,804,521 +0.84(+17.83%)
Mar 20, 2009 4.976 5.013 4.669 4.728 11,302,272 -0.50(-9.51%)
Mar 19, 2009 5.416 5.441 4.963 5.225 19,185,504 +0.22(+4.31%)
Mar 18, 2009 4.527 5.131 4.355 5.009 17,342,406 +0.43(+9.44%)
Mar 17, 2009 4.510 4.602 4.229 4.577 11,218,236 +0.14(+3.22%)
Mar 16, 2009 4.317 4.766 4.304 4.435 12,883,250 +0.21(+5.07%)
Mar 13, 2009 4.300 4.586 3.965 4.221 0 +0.05(+1.21%)
Mar 12, 2009 3.633 4.317 3.595 4.170 11,890,015 +0.52(+14.25%)
Mar 11, 2009 3.646 3.998 3.486 3.650 14,574,130 +0.08(+2.35%)
Mar 10, 2009 3.105 3.583 3.084 3.566 15,578,546 +0.57(+19.21%)
Mar 09, 2009 3.084 3.092 2.912 2.991 7,972,383 -0.15(-4.81%)
Mar 06, 2009 3.264 3.369 2.983 3.142 0 -0.09(-2.85%)
Mar 05, 2009 3.541 3.541 3.178 3.235 11,007,442 -0.34(-9.61%)
Mar 04, 2009 3.541 3.654 3.247 3.579 13,285,105 -0.16(-4.27%)
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.