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

Manulife Financial Corporation (NY: MFC )

28.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2003 3.137 3.145 3.111 3.124 853,813 -0.05(-1.44%)
Mar 28, 2003 3.192 3.192 3.165 3.169 718,214 -0.04(-1.14%)
Mar 27, 2003 3.245 3.246 3.202 3.206 1,225,752 -0.05(-1.48%)
Mar 26, 2003 3.257 3.275 3.240 3.254 843,854 +0.00(+0.08%)
Mar 25, 2003 3.257 3.276 3.228 3.252 840,789 +0.01(+0.16%)
Mar 24, 2003 3.266 3.301 3.246 3.246 516,731 -0.07(-2.01%)
Mar 21, 2003 3.355 3.360 3.278 3.313 1,035,761 -0.03(-0.98%)
Mar 20, 2003 3.296 3.352 3.283 3.346 846,535 +0.02(+0.71%)
Mar 19, 2003 3.275 3.336 3.275 3.322 833,511 +0.02(+0.59%)
Mar 18, 2003 3.248 3.323 3.229 3.302 1,652,467 +0.04(+1.20%)
Mar 17, 2003 3.146 3.292 3.133 3.263 2,346,167 +0.11(+3.39%)
Mar 14, 2003 3.155 3.184 3.142 3.156 976,005 -0.01(-0.17%)
Mar 13, 2003 3.159 3.190 3.145 3.161 1,110,072 +0.03(+1.00%)
Mar 12, 2003 3.133 3.173 3.104 3.130 476,511 -0.02(-0.70%)
Mar 11, 2003 3.172 3.195 3.134 3.152 732,387 -0.04(-1.15%)
Mar 10, 2003 3.218 3.235 3.188 3.189 502,941 -0.05(-1.65%)
Mar 07, 2003 3.231 3.252 3.195 3.242 663,438 -0.00(-0.08%)
Mar 06, 2003 3.249 3.249 3.225 3.245 547,758 -0.03(-0.92%)
Mar 05, 2003 3.223 3.276 3.223 3.275 650,032 +0.04(+1.37%)
Mar 04, 2003 3.229 3.255 3.202 3.231 605,981 -0.01(-0.24%)
Mar 03, 2003 3.265 3.306 3.227 3.239 876,030 +0.03(+1.06%)
Feb 28, 2003 3.172 3.229 3.161 3.205 786,396 +0.05(+1.45%)
Feb 27, 2003 3.146 3.180 3.129 3.159 791,376 +0.03(+1.00%)
Feb 26, 2003 3.128 3.142 3.117 3.128 542,012 -0.04(-1.36%)
Feb 25, 2003 3.165 3.173 3.104 3.171 687,570 -0.01(-0.25%)
Feb 24, 2003 3.173 3.206 3.173 3.178 722,811 -0.02(-0.65%)
Feb 21, 2003 3.175 3.219 3.172 3.199 597,171 +0.02(+0.78%)
Feb 20, 2003 3.201 3.229 3.161 3.175 775,671 -0.01(-0.37%)
Feb 19, 2003 3.206 3.218 3.172 3.186 905,141 -0.04(-1.25%)
Feb 18, 2003 3.263 3.266 3.211 3.227 1,598,075 +0.16(+5.24%)
Feb 14, 2003 3.037 3.066 3.021 3.066 587,212 +0.03(+0.99%)
Feb 13, 2003 3.009 3.045 2.994 3.036 593,340 +0.01(+0.30%)
Feb 12, 2003 3.021 3.036 2.971 3.027 755,370 -0.01(-0.30%)
Feb 11, 2003 3.044 3.074 3.009 3.036 906,290 -0.01(-0.30%)
Feb 10, 2003 3.109 3.112 3.019 3.045 868,752 -0.08(-2.59%)
Feb 07, 2003 3.126 3.143 3.103 3.126 682,974 -0.00(-0.04%)
Feb 06, 2003 3.117 3.147 3.112 3.128 943,446 -0.00(-0.04%)
Feb 05, 2003 3.117 3.150 3.071 3.129 1,107,007 +0.03(+0.88%)
Feb 04, 2003 3.066 3.133 3.054 3.101 2,697,422 +0.02(+0.55%)
Feb 03, 2003 3.027 3.095 3.027 3.084 1,189,363 +0.06(+2.07%)
Jan 31, 2003 2.930 3.061 2.930 3.022 689,102 +0.08(+2.62%)
Jan 30, 2003 2.993 2.993 2.920 2.945 820,488 -0.05(-1.61%)
Jan 29, 2003 2.933 3.002 2.903 2.993 870,284 +0.06(+2.09%)
Jan 28, 2003 2.927 2.947 2.885 2.932 755,753 +0.01(+0.18%)
Jan 27, 2003 2.990 2.992 2.907 2.927 454,294 -0.08(-2.61%)
Jan 24, 2003 3.035 3.036 2.993 3.005 915,867 -0.04(-1.41%)
Jan 23, 2003 3.037 3.049 3.002 3.048 1,336,070 +0.04(+1.35%)
Jan 22, 2003 2.987 3.013 2.979 3.007 2,413,966 +0.01(+0.39%)
Jan 21, 2003 3.069 3.069 2.976 2.996 885,223 -0.10(-3.08%)
Jan 17, 2003 3.113 3.126 3.061 3.091 1,710,691 -0.03(-0.84%)
Jan 16, 2003 3.100 3.122 3.077 3.117 448,931 +0.01(+0.42%)
Jan 15, 2003 3.184 3.184 3.077 3.104 625,516 -0.08(-2.46%)
Jan 14, 2003 3.165 3.197 3.165 3.182 584,530 +0.02(+0.49%)
Jan 13, 2003 3.159 3.177 3.121 3.167 579,934 +0.02(+0.50%)
Jan 10, 2003 3.126 3.165 3.112 3.151 698,296 -0.00(-0.04%)
Jan 09, 2003 3.078 3.160 3.078 3.152 896,331 +0.07(+2.42%)
Jan 08, 2003 3.061 3.095 3.060 3.078 1,173,275 -0.00(-0.08%)
Jan 07, 2003 3.066 3.088 3.061 3.081 1,450,984 -0.01(-0.21%)
Jan 06, 2003 3.028 3.094 3.024 3.087 1,676,216 +0.07(+2.20%)
Jan 03, 2003 2.920 3.035 2.920 3.021 923,911 +0.09(+2.98%)
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.