Skip to main content

Manulife Financial Corporation (NY: MFC )

25.10 -0.08 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.03 10.95 10.95 10.95 1,961,361 -0.06(-0.57%)
Dec 30, 2014 11.02 11.08 10.96 11.01 1,598,798 -0.04(-0.36%)
Dec 29, 2014 11.03 11.09 11.01 11.05 2,022,392 -0.04(-0.36%)
Dec 26, 2014 11.08 11.12 11.04 11.09 858,337 +0.03(+0.26%)
Dec 24, 2014 11.10 11.06 11.06 11.06 889,910 +0.02(+0.21%)
Dec 23, 2014 10.92 11.10 10.90 11.04 1,910,005 +0.13(+1.16%)
Dec 22, 2014 11.03 11.11 10.86 10.91 2,160,163 -0.09(-0.78%)
Dec 19, 2014 10.98 11.10 10.84 11.00 3,305,421 +0.11(+1.05%)
Dec 18, 2014 10.88 10.96 10.73 10.88 4,027,604 +0.19(+1.77%)
Dec 17, 2014 10.47 10.69 10.37 10.69 4,231,418 +0.27(+2.59%)
Dec 16, 2014 10.31 10.66 10.28 10.42 4,752,535 +0.07(+0.66%)
Dec 15, 2014 10.47 10.59 10.25 10.36 4,556,709 -0.08(-0.77%)
Dec 12, 2014 10.69 10.75 10.39 10.44 4,426,804 -0.33(-3.09%)
Dec 11, 2014 10.76 10.98 10.75 10.77 3,196,846 -0.01(-0.11%)
Dec 10, 2014 11.17 11.18 10.69 10.78 5,246,972 -0.48(-4.23%)
Dec 09, 2014 11.29 11.31 11.10 11.26 3,545,880 -0.11(-1.01%)
Dec 08, 2014 11.51 11.53 11.29 11.37 3,478,466 -0.18(-1.54%)
Dec 05, 2014 11.30 11.59 11.30 11.55 3,865,651 +0.26(+2.34%)
Dec 04, 2014 11.54 11.54 11.24 11.29 3,900,672 -0.29(-2.53%)
Dec 03, 2014 11.39 11.60 11.36 11.58 2,633,183 +0.18(+1.61%)
Dec 02, 2014 11.35 11.46 11.32 11.39 4,137,991 -0.07(-0.60%)
Dec 01, 2014 11.43 11.57 11.36 11.46 4,161,981 +0.05(+0.45%)
Nov 28, 2014 11.41 11.51 11.37 11.41 1,466,314 -0.10(-0.85%)
Nov 26, 2014 11.43 11.51 11.51 11.51 2,145,865 +0.07(+0.60%)
Nov 25, 2014 11.30 11.47 11.29 11.44 4,247,324 +0.18(+1.63%)
Nov 24, 2014 11.20 11.32 11.19 11.26 2,011,355 +0.07(+0.67%)
Nov 21, 2014 11.24 11.26 11.16 11.18 1,895,142 +0.08(+0.75%)
Nov 20, 2014 10.97 11.10 10.96 11.10 2,329,869 +0.11(+0.98%)
Nov 19, 2014 11.01 11.05 10.91 10.99 1,520,194 -0.04(-0.36%)
Nov 18, 2014 11.02 11.06 10.97 11.03 1,986,822 +0.05(+0.41%)
Nov 17, 2014 10.92 11.07 10.92 10.98 3,181,054 +0.03(+0.26%)
Nov 14, 2014 10.82 10.98 10.80 10.96 2,810,752 +0.15(+1.42%)
Nov 13, 2014 10.89 10.93 10.77 10.80 2,179,804 -0.07(-0.63%)
Nov 12, 2014 10.72 10.90 10.68 10.87 3,635,523 +0.13(+1.17%)
Nov 11, 2014 10.73 10.81 10.69 10.75 1,778,647 +0.03(+0.32%)
Nov 10, 2014 10.69 10.75 10.64 10.71 2,251,173 +0.06(+0.59%)
Nov 07, 2014 10.58 10.71 10.53 10.65 2,748,030 +0.11(+1.03%)
Nov 06, 2014 10.70 10.72 10.52 10.54 3,499,423 -0.19(-1.80%)
Nov 05, 2014 10.64 10.82 10.59 10.73 2,657,776 +0.15(+1.40%)
Nov 04, 2014 10.59 10.64 10.50 10.59 2,674,147 -0.05(-0.48%)
Nov 03, 2014 10.79 10.83 10.60 10.64 2,460,114 -0.15(-1.42%)
Oct 31, 2014 10.72 10.86 10.69 10.79 3,195,970 +0.18(+1.72%)
Oct 30, 2014 10.47 10.69 10.47 10.61 2,459,360 +0.10(+0.97%)
Oct 29, 2014 10.63 10.64 10.39 10.51 2,933,649 -0.07(-0.64%)
Oct 28, 2014 10.50 10.59 10.44 10.58 1,876,880 +0.18(+1.70%)
Oct 27, 2014 10.32 10.39 10.39 10.40 2,288,823 +0.01(+0.05%)
Oct 24, 2014 10.36 10.42 10.30 10.39 2,066,072 +0.08(+0.77%)
Oct 23, 2014 10.25 10.38 10.22 10.31 2,874,998 +0.15(+1.45%)
Oct 22, 2014 10.32 10.37 10.14 10.17 3,597,172 -0.19(-1.81%)
Oct 21, 2014 10.20 10.42 10.14 10.35 3,145,108 +0.27(+2.65%)
Oct 20, 2014 10.11 10.13 10.03 10.09 2,524,392 -0.02(-0.23%)
Oct 17, 2014 10.05 10.26 9.938 10.11 4,307,709 +0.27(+2.72%)
Oct 16, 2014 9.591 10.02 9.489 9.841 4,132,760 -0.02(-0.17%)
Oct 15, 2014 10.06 10.08 9.608 9.859 7,120,492 -0.35(-3.45%)
Oct 14, 2014 10.24 10.38 10.17 10.21 3,718,004 -0.12(-1.16%)
Oct 13, 2014 10.46 10.55 10.31 10.33 2,319,695 -0.09(-0.87%)
Oct 10, 2014 10.64 10.68 10.40 10.42 4,425,041 -0.30(-2.81%)
Oct 09, 2014 10.91 10.92 10.65 10.72 3,647,667 -0.19(-1.77%)
Oct 08, 2014 10.85 10.95 10.72 10.92 3,408,573 +0.10(+0.89%)
Oct 07, 2014 10.95 11.00 10.80 10.82 3,010,591 -0.18(-1.65%)
Oct 06, 2014 11.03 11.05 10.92 11.00 2,801,282 +0.10(+0.89%)
Oct 03, 2014 10.88 11.02 10.84 10.91 3,453,549 +0.06(+0.58%)
Oct 02, 2014 10.83 10.86 10.63 10.84 3,173,631 +0.05(+0.47%)
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.