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

Manulife Financial Corporation (NY: MFC )

26.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 5.580 5.651 5.505 5.567 5,379,569 +0.04(+0.72%)
Sep 29, 2010 5.554 5.576 5.439 5.527 5,053,369 -0.02(-0.32%)
Sep 28, 2010 5.567 5.598 5.448 5.545 6,096,871 -0.04(-0.79%)
Sep 27, 2010 5.646 5.668 5.567 5.589 3,878,863 -0.04(-0.78%)
Sep 24, 2010 5.554 5.655 5.554 5.633 5,373,802 +0.19(+3.57%)
Sep 23, 2010 5.421 5.510 5.316 5.439 340 -0.04(-0.72%)
Sep 22, 2010 5.739 5.761 5.430 5.479 7,788,447 -0.29(-5.04%)
Sep 21, 2010 5.831 5.867 5.726 5.770 7,621,533 -0.01(-0.23%)
Sep 20, 2010 5.576 5.818 5.576 5.783 7,311,253 +0.20(+3.55%)
Sep 17, 2010 5.585 5.704 5.527 5.585 6,594,062 -0.10(-1.71%)
Sep 15, 2010 5.752 5.792 5.668 5.681 5,608,825 -0.12(-2.13%)
Sep 14, 2010 5.827 5.915 5.756 5.805 4,916,954 -0.04(-0.60%)
Sep 13, 2010 5.871 5.981 5.778 5.840 8,553,080 +0.11(+2.00%)
Sep 10, 2010 5.571 5.748 5.536 5.726 8,018,551 +0.18(+3.26%)
Sep 09, 2010 5.536 5.704 5.532 5.545 6,085,853 +0.11(+2.11%)
Sep 08, 2010 5.514 5.651 5.413 5.430 6,044,530 -0.04(-0.73%)
Sep 07, 2010 5.585 5.585 5.382 5.470 6,219,244 -0.13(-2.36%)
Sep 03, 2010 5.620 5.677 5.549 5.602 11,262,320 +0.22(+4.09%)
Sep 02, 2010 5.250 5.391 5.223 5.382 383 +0.14(+2.69%)
Sep 01, 2010 5.003 5.289 4.981 5.241 10,434,225 +0.35(+7.12%)
Aug 31, 2010 4.875 4.998 4.862 4.893 7,260 -0.06(-1.16%)
Aug 30, 2010 5.034 5.042 4.945 4.950 7,614,305 -0.09(-1.75%)
Aug 27, 2010 5.038 5.051 4.796 5.038 6,320,845 +0.12(+2.42%)
Aug 26, 2010 4.919 4.998 4.822 4.919 408 +0.03(+0.63%)
Aug 25, 2010 4.703 4.906 4.672 4.888 226 +0.01(+0.27%)
Aug 24, 2010 5.069 5.104 4.848 4.875 635 -0.32(-6.11%)
Aug 23, 2010 5.245 5.263 5.135 5.192 5,531,564 +0.00(+0.09%)
Aug 20, 2010 5.166 5.210 5.113 5.188 5,799,702 -0.04(-0.84%)
Aug 19, 2010 5.373 5.373 5.179 5.232 680 -0.16(-3.02%)
Aug 18, 2010 5.470 5.470 5.280 5.395 10,048,251 -0.03(-0.49%)
Aug 17, 2010 5.496 5.532 5.346 5.421 11,278,115 +0.04(+0.82%)
Aug 16, 2010 5.373 5.391 5.267 5.377 11,045,080 +0.00(+0.08%)
Aug 13, 2010 5.373 5.470 5.168 5.373 20,991,746 +0.07(+1.29%)
Aug 12, 2010 5.447 5.512 5.253 5.304 18,638,714 -0.22(-4.06%)
Aug 11, 2010 5.740 5.749 5.490 5.529 15,262,933 -0.34(-5.81%)
Aug 10, 2010 5.900 5.926 5.844 5.870 9,905,504 -0.13(-2.23%)
Aug 09, 2010 5.909 6.004 5.909 6.004 6,708,508 +0.11(+1.83%)
Aug 06, 2010 5.896 5.956 5.779 5.896 12,448,224 -0.13(-2.08%)
Aug 05, 2010 6.422 6.457 5.835 6.021 23,670,804 -0.78(-11.48%)
Aug 04, 2010 6.837 6.867 6.750 6.802 231 +0.01(+0.19%)
Aug 03, 2010 6.962 7.014 6.759 6.789 9,942,153 -0.23(-3.32%)
Aug 02, 2010 6.971 7.044 6.867 7.022 3,581,785 +0.16(+2.26%)
Jul 30, 2010 6.867 6.953 6.694 6.867 5,562,996 +0.03(+0.51%)
Jul 29, 2010 6.586 6.962 6.586 6.832 10,191,654 +0.31(+4.77%)
Jul 28, 2010 6.522 6.651 6.470 6.522 4,728,372 -0.05(-0.72%)
Jul 27, 2010 6.414 6.617 6.375 6.569 7,636,107 +0.24(+3.82%)
Jul 26, 2010 6.306 6.332 6.232 6.327 3,451,019 +0.05(+0.76%)
Jul 23, 2010 6.289 6.301 6.163 6.280 5,145,897 -0.06(-0.89%)
Jul 22, 2010 6.133 6.366 6.120 6.336 5,597,300 +0.32(+5.23%)
Jul 21, 2010 6.258 6.297 5.973 6.021 6,354,199 -0.18(-2.92%)
Jul 20, 2010 5.982 6.202 5.926 6.202 6,147,332 +0.15(+2.50%)
Jul 19, 2010 6.263 6.289 6.012 6.051 8,795,953 -0.20(-3.24%)
Jul 16, 2010 6.254 6.470 6.202 6.254 4,588,820 -0.26(-3.98%)
Jul 15, 2010 6.487 6.526 6.327 6.513 7,216,853 +0.03(+0.47%)
Jul 14, 2010 6.548 6.573 6.440 6.483 4,503,491 -0.09(-1.31%)
Jul 13, 2010 6.621 6.647 6.500 6.569 4,993,109 +0.00(+0.00%)
Jul 12, 2010 6.604 6.617 6.500 6.569 3,231,228 -0.04(-0.59%)
Jul 09, 2010 6.608 6.621 6.548 6.608 3,672,898 +0.08(+1.19%)
Jul 08, 2010 6.539 6.582 6.409 6.530 4,807,091 +0.08(+1.27%)
Jul 07, 2010 6.375 6.461 6.301 6.448 5,341,032 +0.10(+1.56%)
Jul 06, 2010 6.336 6.461 6.258 6.349 5,403,229 +0.07(+1.10%)
Jul 02, 2010 6.280 6.405 6.215 6.280 3,624,196 +0.02(+0.34%)
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.