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 (%)
Aug 31, 2010 4.872 4.995 4.859 4.889 7,264 -0.06(-1.16%)
Aug 30, 2010 5.030 5.039 4.942 4.947 7,618,996 -0.09(-1.75%)
Aug 27, 2010 5.035 5.048 4.793 5.035 6,324,739 +0.12(+2.42%)
Aug 26, 2010 4.916 4.995 4.819 4.916 408 +0.03(+0.63%)
Aug 25, 2010 4.700 4.903 4.669 4.885 227 +0.01(+0.27%)
Aug 24, 2010 5.066 5.101 4.845 4.872 635 -0.32(-6.11%)
Aug 23, 2010 5.242 5.260 5.132 5.189 5,534,972 +0.00(+0.08%)
Aug 20, 2010 5.163 5.207 5.110 5.185 5,803,275 -0.04(-0.84%)
Aug 19, 2010 5.370 5.370 5.176 5.229 681 -0.16(-3.02%)
Aug 18, 2010 5.467 5.467 5.277 5.392 10,054,442 -0.03(-0.49%)
Aug 17, 2010 5.493 5.528 5.343 5.418 11,285,064 +0.04(+0.82%)
Aug 16, 2010 5.370 5.387 5.264 5.374 11,051,885 +0.00(+0.08%)
Aug 13, 2010 5.370 5.467 5.165 5.370 21,004,680 +0.07(+1.29%)
Aug 12, 2010 5.444 5.508 5.249 5.301 18,650,198 -0.22(-4.06%)
Aug 11, 2010 5.737 5.745 5.487 5.526 15,272,337 -0.34(-5.81%)
Aug 10, 2010 5.896 5.922 5.840 5.866 9,911,607 -0.13(-2.23%)
Aug 09, 2010 5.905 6.000 5.905 6.000 6,712,641 +0.11(+1.83%)
Aug 06, 2010 5.892 5.953 5.776 5.892 12,455,894 -0.13(-2.08%)
Aug 05, 2010 6.418 6.453 5.831 6.017 23,685,390 -0.78(-11.48%)
Aug 04, 2010 6.832 6.863 6.746 6.798 231 +0.01(+0.19%)
Aug 03, 2010 6.958 7.009 6.755 6.785 9,948,279 -0.23(-3.32%)
Aug 02, 2010 6.966 7.040 6.863 7.018 3,583,992 +0.16(+2.26%)
Jul 30, 2010 6.863 6.949 6.690 6.863 5,566,424 +0.03(+0.51%)
Jul 29, 2010 6.582 6.958 6.582 6.828 10,197,933 +0.31(+4.77%)
Jul 28, 2010 6.518 6.647 6.466 6.518 4,731,285 -0.05(-0.72%)
Jul 27, 2010 6.410 6.612 6.371 6.565 7,640,812 +0.24(+3.82%)
Jul 26, 2010 6.302 6.328 6.229 6.324 3,453,146 +0.05(+0.76%)
Jul 23, 2010 6.285 6.298 6.160 6.276 5,149,068 -0.06(-0.89%)
Jul 22, 2010 6.129 6.362 6.116 6.332 5,600,749 +0.31(+5.23%)
Jul 21, 2010 6.254 6.293 5.970 6.017 6,358,114 -0.18(-2.92%)
Jul 20, 2010 5.978 6.198 5.922 6.198 6,151,120 +0.15(+2.50%)
Jul 19, 2010 6.259 6.285 6.009 6.047 8,801,373 -0.20(-3.24%)
Jul 16, 2010 6.250 6.466 6.198 6.250 4,591,648 -0.26(-3.98%)
Jul 15, 2010 6.483 6.522 6.323 6.509 7,221,300 +0.03(+0.47%)
Jul 14, 2010 6.543 6.569 6.436 6.479 4,506,266 -0.09(-1.31%)
Jul 13, 2010 6.617 6.643 6.496 6.565 4,996,185 +0.00(+0.00%)
Jul 12, 2010 6.600 6.612 6.496 6.565 3,233,219 -0.04(-0.59%)
Jul 09, 2010 6.604 6.617 6.543 6.604 3,675,161 +0.08(+1.19%)
Jul 08, 2010 6.535 6.578 6.405 6.526 4,810,053 +0.08(+1.27%)
Jul 07, 2010 6.371 6.457 6.298 6.444 5,344,323 +0.10(+1.56%)
Jul 06, 2010 6.332 6.457 6.254 6.345 5,406,558 +0.07(+1.10%)
Jul 02, 2010 6.276 6.401 6.211 6.276 3,626,430 +0.02(+0.34%)
Jul 01, 2010 6.293 6.336 6.073 6.254 5,832,036 -0.03(-0.55%)
Jun 30, 2010 6.328 6.362 6.272 6.289 1,933 -0.03(-0.48%)
Jun 29, 2010 6.669 6.669 6.263 6.319 8,554,769 -0.50(-7.34%)
Jun 25, 2010 6.820 6.863 6.682 6.820 3,948,054 +0.08(+1.22%)
Jun 24, 2010 6.802 6.815 6.690 6.738 4,383,099 -0.09(-1.33%)
Jun 23, 2010 6.927 6.927 6.742 6.828 3,985,472 -0.13(-1.80%)
Jun 22, 2010 7.087 7.130 6.945 6.953 3,660,662 -0.12(-1.65%)
Jun 21, 2010 7.130 7.195 7.022 7.070 4,514,150 +0.04(+0.55%)
Jun 18, 2010 7.031 7.100 7.001 7.031 2,754,017 +0.03(+0.37%)
Jun 17, 2010 7.100 7.130 6.953 7.005 4,440,833 -0.09(-1.34%)
Jun 16, 2010 7.009 7.143 6.979 7.100 5,398,370 +0.03(+0.43%)
Jun 15, 2010 6.889 7.104 6.841 7.070 5,055,843 +0.23(+3.34%)
Jun 14, 2010 7.031 7.035 6.815 6.841 6,619,423 -0.08(-1.18%)
Jun 11, 2010 6.884 6.950 6.824 6.923 5,643,826 -0.07(-1.05%)
Jun 10, 2010 6.979 7.027 6.889 6.996 6,164,826 +0.18(+2.64%)
Jun 09, 2010 7.014 7.031 6.794 6.817 4,188,927 -0.10(-1.42%)
Jun 08, 2010 6.932 6.988 6.699 6.914 9,440,867 +0.03(+0.38%)
Jun 07, 2010 7.031 7.078 6.889 6.889 5,688,385 -0.11(-1.60%)
Jun 04, 2010 7.001 7.318 6.945 7.001 6,905,499 -0.45(-6.08%)
Jun 03, 2010 7.419 7.475 7.320 7.454 5,601,236 +0.05(+0.70%)
Jun 02, 2010 7.316 7.406 7.212 7.402 14,837 +0.22(+3.06%)
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.