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

Manulife Financial Corporation (NY: MFC )

29.53 -0.10 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 6.551 6.669 6.551 6.649 1,764,700 +0.10(+1.58%)
Aug 30, 2005 6.459 6.555 6.448 6.546 892,501 +0.07(+1.11%)
Aug 29, 2005 6.429 6.493 6.423 6.474 836,959 -0.01(-0.12%)
Aug 26, 2005 6.614 6.634 6.460 6.482 1,022,737 -0.13(-1.97%)
Aug 25, 2005 6.626 6.655 6.592 6.613 765,329 -0.00(-0.02%)
Aug 24, 2005 6.487 6.615 6.484 6.614 1,365,182 +0.12(+1.87%)
Aug 23, 2005 6.515 6.557 6.489 6.493 1,199,322 -0.02(-0.36%)
Aug 22, 2005 6.553 6.591 6.495 6.516 909,738 -0.01(-0.14%)
Aug 19, 2005 6.484 6.527 6.464 6.525 946,893 +0.08(+1.19%)
Aug 18, 2005 6.531 6.532 6.418 6.448 1,508,441 -0.11(-1.75%)
Aug 17, 2005 6.596 6.625 6.515 6.563 1,012,012 -0.05(-0.75%)
Aug 16, 2005 6.614 6.649 6.606 6.613 583,381 -0.03(-0.45%)
Aug 15, 2005 6.632 6.658 6.610 6.643 660,374 -0.00(-0.02%)
Aug 12, 2005 6.649 6.670 6.588 6.644 705,190 -0.01(-0.12%)
Aug 11, 2005 6.670 6.704 6.617 6.652 865,304 +0.01(+0.20%)
Aug 10, 2005 6.618 6.683 6.598 6.639 1,258,694 +0.02(+0.32%)
Aug 09, 2005 6.611 6.685 6.574 6.618 1,394,293 +0.01(+0.10%)
Aug 08, 2005 6.771 6.788 6.534 6.611 1,575,858 -0.10(-1.54%)
Aug 05, 2005 6.807 6.807 6.708 6.715 2,335,058 -0.13(-1.94%)
Aug 04, 2005 6.749 6.857 6.735 6.848 1,972,695 +0.10(+1.43%)
Aug 03, 2005 6.696 6.755 6.665 6.751 1,804,920 +0.02(+0.37%)
Aug 02, 2005 6.687 6.754 6.623 6.726 3,003,860 +0.15(+2.28%)
Aug 01, 2005 6.566 6.608 6.561 6.576 376,152 +0.01(+0.16%)
Jul 29, 2005 6.609 6.655 6.562 6.566 1,615,695 -0.05(-0.73%)
Jul 28, 2005 6.638 6.657 6.592 6.614 827,000 -0.01(-0.14%)
Jul 27, 2005 6.516 6.644 6.516 6.623 1,461,710 +0.09(+1.32%)
Jul 26, 2005 6.563 6.579 6.500 6.537 717,065 -0.07(-1.07%)
Jul 25, 2005 6.587 6.651 6.568 6.608 1,329,175 +0.04(+0.54%)
Jul 22, 2005 6.606 6.614 6.553 6.572 1,609,566 -0.03(-0.45%)
Jul 21, 2005 6.627 6.679 6.601 6.602 1,383,185 +0.05(+0.80%)
Jul 20, 2005 6.581 6.592 6.484 6.550 1,041,889 -0.03(-0.46%)
Jul 19, 2005 6.561 6.597 6.533 6.580 817,423 +0.03(+0.50%)
Jul 18, 2005 6.528 6.598 6.515 6.547 1,089,770 +0.03(+0.52%)
Jul 15, 2005 6.533 6.544 6.498 6.514 1,216,176 -0.05(-0.80%)
Jul 14, 2005 6.641 6.657 6.550 6.566 1,061,425 -0.03(-0.42%)
Jul 13, 2005 6.571 6.632 6.553 6.593 1,561,685 +0.01(+0.10%)
Jul 12, 2005 6.467 6.611 6.434 6.587 2,641,497 +0.15(+2.33%)
Jul 11, 2005 6.430 6.491 6.423 6.437 2,057,349 +0.04(+0.61%)
Jul 08, 2005 6.297 6.421 6.294 6.397 1,283,976 +0.13(+2.02%)
Jul 07, 2005 6.234 6.309 6.190 6.271 1,197,407 +0.02(+0.27%)
Jul 06, 2005 6.192 6.280 6.172 6.254 811,678 +0.06(+0.99%)
Jul 05, 2005 6.147 6.208 6.123 6.192 1,838,246 -0.07(-1.10%)
Jul 01, 2005 6.239 6.267 6.195 6.262 581,466 +0.02(+0.33%)
Jun 30, 2005 6.346 6.356 6.234 6.241 1,088,621 -0.09(-1.40%)
Jun 29, 2005 6.343 6.396 6.303 6.330 1,018,523 -0.02(-0.29%)
Jun 28, 2005 6.314 6.383 6.299 6.348 856,494 +0.02(+0.35%)
Jun 27, 2005 6.376 6.378 6.292 6.326 969,876 -0.05(-0.80%)
Jun 24, 2005 6.337 6.429 6.337 6.376 1,343,731 +0.02(+0.33%)
Jun 23, 2005 6.349 6.425 6.341 6.356 1,238,010 -0.02(-0.27%)
Jun 22, 2005 6.307 6.382 6.305 6.373 1,145,312 +0.07(+1.18%)
Jun 21, 2005 6.262 6.343 6.255 6.298 1,578,156 +0.04(+0.58%)
Jun 20, 2005 6.220 6.285 6.207 6.262 1,074,448 +0.02(+0.33%)
Jun 17, 2005 6.316 6.330 6.234 6.241 1,156,038 -0.03(-0.44%)
Jun 16, 2005 6.242 6.286 6.234 6.268 1,157,570 +0.03(+0.54%)
Jun 15, 2005 6.122 6.246 6.101 6.234 1,592,329 +0.16(+2.62%)
Jun 14, 2005 6.085 6.122 6.046 6.075 919,314 -0.04(-0.58%)
Jun 13, 2005 6.126 6.126 6.070 6.110 751,922 -0.07(-1.10%)
Jun 10, 2005 6.191 6.225 6.174 6.178 723,194 +0.01(+0.17%)
Jun 09, 2005 6.152 6.229 6.145 6.168 864,921 -0.01(-0.17%)
Jun 08, 2005 6.149 6.267 6.143 6.178 1,600,373 +0.04(+0.68%)
Jun 07, 2005 6.122 6.147 6.087 6.136 1,509,591 +0.04(+0.71%)
Jun 06, 2005 6.021 6.093 6.021 6.093 1,294,701 +0.08(+1.32%)
Jun 03, 2005 5.999 6.028 5.985 6.014 1,015,459 +0.02(+0.41%)
Jun 02, 2005 5.951 6.024 5.922 5.989 864,155 +0.03(+0.53%)
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.