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

Manulife Financial Corporation (NY: MFC )

25.81 -0.07 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 2.319 2.422 2.319 2.391 870,780 +0.06(+2.61%)
Jan 30, 2003 2.369 2.369 2.311 2.330 1,036,804 -0.04(-1.61%)
Jan 29, 2003 2.321 2.376 2.297 2.369 1,099,729 +0.05(+2.09%)
Jan 28, 2003 2.316 2.332 2.283 2.320 955,002 +0.00(+0.18%)
Jan 27, 2003 2.367 2.368 2.300 2.316 574,066 -0.06(-2.61%)
Jan 24, 2003 2.402 2.403 2.369 2.378 1,157,329 -0.03(-1.41%)
Jan 23, 2003 2.404 2.413 2.376 2.412 1,688,317 +0.03(+1.35%)
Jan 22, 2003 2.363 2.384 2.357 2.380 3,050,394 +0.01(+0.39%)
Jan 21, 2003 2.429 2.429 2.355 2.371 1,118,606 -0.08(-3.08%)
Jan 17, 2003 2.464 2.474 2.422 2.446 2,161,704 -0.02(-0.84%)
Jan 16, 2003 2.453 2.471 2.435 2.467 567,290 +0.01(+0.42%)
Jan 15, 2003 2.519 2.519 2.435 2.456 790,430 -0.06(-2.46%)
Jan 14, 2003 2.505 2.530 2.505 2.518 738,638 +0.01(+0.49%)
Jan 13, 2003 2.500 2.514 2.470 2.506 732,830 +0.01(+0.50%)
Jan 10, 2003 2.474 2.505 2.463 2.494 882,397 -0.00(-0.04%)
Jan 09, 2003 2.436 2.501 2.436 2.495 1,132,643 +0.06(+2.42%)
Jan 08, 2003 2.422 2.449 2.421 2.436 1,482,601 -0.00(-0.08%)
Jan 07, 2003 2.426 2.444 2.422 2.438 1,833,527 -0.01(-0.21%)
Jan 06, 2003 2.397 2.448 2.393 2.443 2,118,140 +0.05(+2.20%)
Jan 03, 2003 2.311 2.402 2.311 2.390 1,167,494 +0.07(+2.98%)
Jan 02, 2003 2.252 2.335 2.252 2.321 1,020,831 +0.08(+3.50%)
Dec 31, 2002 2.255 2.283 2.242 2.243 1,377,082 -0.03(-1.27%)
Dec 30, 2002 2.245 2.293 2.227 2.272 1,958,409 +0.02(+0.92%)
Dec 27, 2002 2.283 2.283 2.251 2.251 471,450 -0.04(-1.89%)
Dec 26, 2002 2.293 2.314 2.277 2.294 462,738 -0.01(-0.22%)
Dec 24, 2002 2.319 2.319 2.292 2.299 710,080 -0.01(-0.62%)
Dec 23, 2002 2.278 2.337 2.278 2.314 1,237,679 +0.02(+1.04%)
Dec 20, 2002 2.328 2.330 2.285 2.290 2,511,178 -0.02(-0.81%)
Dec 19, 2002 2.324 2.342 2.294 2.309 1,754,145 -0.01(-0.53%)
Dec 18, 2002 2.339 2.355 2.318 2.321 564,385 -0.02(-0.71%)
Dec 17, 2002 2.360 2.361 2.325 2.338 599,236 -0.02(-0.66%)
Dec 16, 2002 2.304 2.357 2.304 2.353 1,335,938 +0.04(+1.56%)
Dec 13, 2002 2.378 2.378 2.309 2.317 1,357,236 -0.07(-2.86%)
Dec 12, 2002 2.406 2.413 2.368 2.385 598,268 -0.01(-0.47%)
Dec 11, 2002 2.422 2.476 2.372 2.397 1,986,967 -0.01(-0.56%)
Dec 10, 2002 2.371 2.418 2.355 2.410 1,322,385 +0.05(+2.32%)
Dec 09, 2002 2.422 2.435 2.338 2.355 5,394,095 -0.15(-5.94%)
Dec 06, 2002 2.428 2.524 2.425 2.504 1,192,664 +0.00(+0.17%)
Dec 05, 2002 2.544 2.545 2.486 2.500 900,306 -0.04(-1.43%)
Dec 04, 2002 2.542 2.562 2.504 2.536 906,115 -0.03(-1.25%)
Dec 03, 2002 2.591 2.624 2.564 2.568 637,475 -0.05(-1.82%)
Dec 02, 2002 2.622 2.656 2.588 2.616 676,198 +0.01(+0.56%)
Nov 29, 2002 2.608 2.623 2.597 2.601 421,111 +0.01(+0.40%)
Nov 27, 2002 2.551 2.609 2.546 2.591 1,366,433 +0.08(+3.00%)
Nov 26, 2002 2.587 2.592 2.515 2.515 3,207,705 -0.09(-3.33%)
Nov 25, 2002 2.597 2.664 2.596 2.602 5,119,163 +0.01(+0.24%)
Nov 22, 2002 2.517 2.624 2.512 2.596 3,544,110 +0.05(+2.11%)
Nov 21, 2002 2.426 2.567 2.426 2.542 2,041,663 +0.12(+4.86%)
Nov 20, 2002 2.355 2.428 2.355 2.424 628,762 +0.05(+2.27%)
Nov 19, 2002 2.335 2.384 2.320 2.371 487,424 +0.01(+0.48%)
Nov 18, 2002 2.398 2.412 2.347 2.359 855,775 -0.02(-0.91%)
Nov 15, 2002 2.371 2.400 2.350 2.381 700,883 -0.00(-0.13%)
Nov 14, 2002 2.301 2.386 2.301 2.384 1,658,790 +0.10(+4.53%)
Nov 13, 2002 2.267 2.285 2.225 2.281 995,177 -0.02(-0.67%)
Nov 12, 2002 2.303 2.346 2.282 2.296 1,145,228 -0.00(-0.13%)
Nov 11, 2002 2.304 2.312 2.275 2.299 1,673,796 -0.02(-0.71%)
Nov 08, 2002 2.293 2.323 2.288 2.316 838,350 +0.01(+0.22%)
Nov 07, 2002 2.364 2.367 2.297 2.311 964,683 -0.08(-3.16%)
Nov 06, 2002 2.399 2.407 2.330 2.386 1,395,475 +0.00(+0.17%)
Nov 05, 2002 2.372 2.419 2.337 2.382 3,959,413 -0.01(-0.35%)
Nov 04, 2002 2.267 2.462 2.267 2.390 3,595,902 +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.