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

Manulife Financial Corporation (NY: MFC )

26.64 -0.05 (-0.19%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Apr 30, 2003 2.740 2.797 2.740 2.794 1,175,581 +0.06(+2.26%)
Apr 29, 2003 2.666 2.751 2.666 2.732 894,795 +0.05(+1.76%)
Apr 28, 2003 2.676 2.705 2.669 2.685 1,061,646 +0.02(+0.79%)
Apr 25, 2003 2.701 2.712 2.640 2.664 1,100,736 -0.05(-2.01%)
Apr 24, 2003 2.790 2.794 2.709 2.719 1,340,524 -0.11(-3.96%)
Apr 23, 2003 2.785 2.842 2.785 2.831 964,396 +0.03(+0.90%)
Apr 22, 2003 2.742 2.813 2.732 2.806 1,595,091 +0.07(+2.69%)
Apr 21, 2003 2.711 2.737 2.705 2.732 541,072 +0.01(+0.31%)
Apr 17, 2003 2.710 2.731 2.699 2.724 606,859 +0.01(+0.50%)
Apr 16, 2003 2.764 2.768 2.708 2.710 769,896 -0.06(-2.08%)
Apr 15, 2003 2.702 2.784 2.698 2.768 1,023,508 +0.05(+1.93%)
Apr 14, 2003 2.669 2.719 2.669 2.715 1,054,972 +0.04(+1.61%)
Apr 11, 2003 2.683 2.701 2.667 2.672 1,249,948 -0.00(-0.12%)
Apr 10, 2003 2.638 2.677 2.636 2.676 1,322,886 +0.05(+1.84%)
Apr 09, 2003 2.618 2.648 2.607 2.627 1,218,008 -0.01(-0.40%)
Apr 08, 2003 2.580 2.640 2.580 2.638 1,494,504 +0.05(+1.82%)
Apr 07, 2003 2.612 2.637 2.590 2.591 1,419,659 +0.00(+0.16%)
Apr 04, 2003 2.587 2.622 2.574 2.586 694,574 +0.00(+0.08%)
Apr 03, 2003 2.604 2.604 2.549 2.584 1,263,296 -0.01(-0.56%)
Apr 02, 2003 2.543 2.628 2.543 2.599 1,428,240 +0.10(+3.81%)
Apr 01, 2003 2.510 2.546 2.490 2.504 1,908,293 -0.01(-0.25%)
Mar 31, 2003 2.520 2.527 2.499 2.510 1,062,599 -0.04(-1.44%)
Mar 28, 2003 2.564 2.564 2.543 2.547 893,842 -0.03(-1.14%)
Mar 27, 2003 2.607 2.608 2.573 2.576 1,525,490 -0.04(-1.48%)
Mar 26, 2003 2.617 2.632 2.603 2.615 1,050,205 +0.00(+0.08%)
Mar 25, 2003 2.617 2.633 2.594 2.613 1,046,391 +0.00(+0.16%)
Mar 24, 2003 2.624 2.653 2.608 2.608 643,089 -0.05(-2.01%)
Mar 21, 2003 2.696 2.700 2.634 2.662 1,289,039 -0.03(-0.98%)
Mar 20, 2003 2.648 2.693 2.638 2.688 1,053,542 +0.02(+0.71%)
Mar 19, 2003 2.632 2.681 2.632 2.669 1,037,333 +0.02(+0.59%)
Mar 18, 2003 2.610 2.670 2.595 2.654 2,056,552 +0.03(+1.20%)
Mar 17, 2003 2.528 2.645 2.517 2.622 2,919,884 +0.09(+3.39%)
Mar 14, 2003 2.535 2.558 2.525 2.536 1,214,671 -0.00(-0.17%)
Mar 13, 2003 2.538 2.563 2.527 2.540 1,381,522 +0.03(+1.00%)
Mar 12, 2003 2.517 2.550 2.494 2.515 593,034 -0.02(-0.70%)
Mar 11, 2003 2.549 2.568 2.518 2.533 911,480 -0.03(-1.15%)
Mar 10, 2003 2.585 2.599 2.561 2.562 625,927 -0.04(-1.65%)
Mar 07, 2003 2.596 2.613 2.568 2.605 825,671 -0.00(-0.08%)
Mar 06, 2003 2.611 2.611 2.592 2.607 681,703 -0.02(-0.92%)
Mar 05, 2003 2.590 2.633 2.590 2.632 808,986 +0.04(+1.37%)
Mar 04, 2003 2.595 2.616 2.573 2.596 754,164 -0.01(-0.24%)
Mar 03, 2003 2.623 2.657 2.593 2.602 1,090,249 +0.03(+1.06%)
Feb 28, 2003 2.549 2.595 2.540 2.575 978,697 +0.04(+1.45%)
Feb 27, 2003 2.528 2.555 2.514 2.538 984,894 +0.03(+1.00%)
Feb 26, 2003 2.513 2.525 2.505 2.513 674,552 -0.03(-1.36%)
Feb 25, 2003 2.543 2.550 2.494 2.548 855,704 -0.01(-0.25%)
Feb 24, 2003 2.550 2.576 2.550 2.554 899,562 -0.02(-0.65%)
Feb 21, 2003 2.551 2.586 2.549 2.571 743,199 +0.02(+0.78%)
Feb 20, 2003 2.572 2.595 2.540 2.551 965,349 -0.01(-0.37%)
Feb 19, 2003 2.576 2.585 2.549 2.560 1,126,479 -0.03(-1.25%)
Feb 18, 2003 2.622 2.624 2.580 2.593 1,988,858 +0.13(+5.24%)
Feb 14, 2003 2.441 2.464 2.427 2.464 730,805 +0.02(+0.99%)
Feb 13, 2003 2.418 2.447 2.406 2.440 738,432 +0.01(+0.30%)
Feb 12, 2003 2.427 2.440 2.387 2.432 940,083 -0.01(-0.30%)
Feb 11, 2003 2.446 2.470 2.418 2.440 1,127,909 -0.01(-0.30%)
Feb 10, 2003 2.498 2.500 2.426 2.447 1,081,191 -0.07(-2.59%)
Feb 07, 2003 2.512 2.526 2.493 2.512 849,984 -0.00(-0.04%)
Feb 06, 2003 2.505 2.529 2.500 2.513 1,174,151 -0.00(-0.04%)
Feb 05, 2003 2.505 2.531 2.468 2.514 1,377,708 +0.02(+0.88%)
Feb 04, 2003 2.464 2.517 2.454 2.492 3,357,032 +0.01(+0.55%)
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.