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

Manulife Financial Corporation (NY: MFC )

26.29 +0.02 (+0.08%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 23, 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 (%)
Oct 29, 2010 5.505 5.553 5.470 5.510 3,545,856 -0.01(-0.16%)
Oct 28, 2010 5.484 5.536 5.432 5.518 5,156,341 +0.08(+1.52%)
Oct 27, 2010 5.488 5.497 5.375 5.436 7,016,643 -0.02(-0.40%)
Oct 25, 2010 5.479 5.514 5.445 5.458 3,172,450 +0.05(+0.96%)
Oct 22, 2010 5.497 5.497 5.388 5.406 2,342,598 -0.07(-1.27%)
Oct 21, 2010 5.549 5.570 5.397 5.475 5,190,462 -0.04(-0.71%)
Oct 20, 2010 5.354 5.570 5.349 5.514 9,050,756 +0.21(+3.92%)
Oct 19, 2010 5.288 5.427 5.249 5.306 5,362,738 -0.13(-2.32%)
Oct 18, 2010 5.314 5.462 5.297 5.432 6,357,253 +0.10(+1.95%)
Oct 15, 2010 5.384 5.388 5.267 5.327 7,600,213 -0.02(-0.41%)
Oct 14, 2010 5.393 5.419 5.314 5.349 4,516,995 -0.03(-0.56%)
Oct 13, 2010 5.427 5.466 5.371 5.380 4,913,261 +0.03(+0.65%)
Oct 12, 2010 5.345 5.367 5.301 5.345 5,032,685 -0.02(-0.40%)
Oct 11, 2010 5.336 5.414 5.319 5.367 3,220,441 +0.03(+0.65%)
Oct 08, 2010 5.332 5.371 5.276 5.332 6,499,980 -0.04(-0.73%)
Oct 07, 2010 5.432 5.445 5.288 5.371 6,232,696 -0.09(-1.59%)
Oct 06, 2010 5.510 5.531 5.388 5.458 6,288,088 -0.07(-1.18%)
Oct 05, 2010 5.471 5.540 5.419 5.523 4,224,828 +0.11(+2.00%)
Oct 04, 2010 5.432 5.492 5.384 5.414 4,919,436 -0.04(-0.72%)
Oct 01, 2010 5.453 5.540 5.436 5.453 4,342,371 -0.03(-0.48%)
Sep 30, 2010 5.492 5.562 5.419 5.479 5,465,538 +0.04(+0.72%)
Sep 29, 2010 5.466 5.488 5.354 5.440 5,134,125 -0.02(-0.32%)
Sep 28, 2010 5.479 5.510 5.362 5.458 6,194,303 -0.04(-0.79%)
Sep 27, 2010 5.557 5.579 5.479 5.501 3,940,849 -0.04(-0.78%)
Sep 24, 2010 5.466 5.566 5.466 5.544 5,459,679 +0.19(+3.57%)
Sep 23, 2010 5.336 5.423 5.232 5.354 345 -0.04(-0.72%)
Sep 22, 2010 5.649 5.670 5.345 5.393 7,912,912 -0.29(-5.04%)
Sep 21, 2010 5.740 5.774 5.635 5.679 7,743,330 -0.01(-0.23%)
Sep 20, 2010 5.488 5.727 5.488 5.692 7,428,091 +0.20(+3.55%)
Sep 17, 2010 5.497 5.614 5.440 5.497 6,699,440 -0.10(-1.71%)
Sep 15, 2010 5.662 5.701 5.579 5.592 5,698,457 -0.12(-2.13%)
Sep 14, 2010 5.735 5.822 5.666 5.714 4,995,530 -0.03(-0.60%)
Sep 13, 2010 5.779 5.887 5.688 5.748 8,689,764 +0.11(+2.00%)
Sep 10, 2010 5.484 5.657 5.449 5.635 8,146,693 +0.18(+3.26%)
Sep 09, 2010 5.449 5.614 5.445 5.458 6,183,110 +0.11(+2.11%)
Sep 08, 2010 5.427 5.562 5.327 5.345 6,141,126 -0.04(-0.73%)
Sep 07, 2010 5.497 5.497 5.297 5.384 6,318,632 -0.13(-2.36%)
Sep 03, 2010 5.531 5.588 5.462 5.514 11,442,299 +0.22(+4.10%)
Sep 02, 2010 5.167 5.306 5.141 5.297 389 +0.14(+2.69%)
Sep 01, 2010 4.924 5.206 4.902 5.158 10,600,971 +0.34(+7.12%)
Aug 31, 2010 4.798 4.920 4.785 4.816 7,376 -0.06(-1.16%)
Aug 30, 2010 4.954 4.963 4.868 4.872 7,735,987 -0.09(-1.75%)
Aug 27, 2010 4.959 4.972 4.720 4.959 6,421,856 +0.12(+2.42%)
Aug 26, 2010 4.842 4.920 4.746 4.842 414 +0.03(+0.63%)
Aug 25, 2010 4.629 4.829 4.599 4.811 230 +0.01(+0.27%)
Aug 24, 2010 4.989 5.024 4.772 4.798 645 -0.31(-6.11%)
Aug 23, 2010 5.163 5.180 5.054 5.111 5,619,962 +0.00(+0.08%)
Aug 20, 2010 5.085 5.128 5.032 5.106 5,892,385 -0.04(-0.84%)
Aug 19, 2010 5.288 5.288 5.098 5.150 691 -0.16(-3.02%)
Aug 18, 2010 5.384 5.384 5.197 5.310 10,208,829 -0.03(-0.49%)
Aug 17, 2010 5.410 5.445 5.262 5.336 11,458,347 +0.04(+0.82%)
Aug 16, 2010 5.288 5.306 5.184 5.293 11,221,588 +0.00(+0.08%)
Aug 13, 2010 5.288 5.384 5.087 5.288 21,327,208 +0.07(+1.29%)
Aug 12, 2010 5.361 5.425 5.170 5.221 18,936,574 -0.22(-4.06%)
Aug 11, 2010 5.650 5.659 5.404 5.442 15,506,845 -0.34(-5.81%)
Aug 10, 2010 5.807 5.833 5.752 5.778 10,063,801 -0.13(-2.23%)
Aug 09, 2010 5.816 5.909 5.816 5.909 6,815,714 +0.11(+1.83%)
Aug 06, 2010 5.803 5.863 5.688 5.803 12,647,156 -0.12(-2.08%)
Aug 05, 2010 6.321 6.355 5.743 5.926 24,049,080 -0.77(-11.48%)
Aug 04, 2010 6.729 6.759 6.644 6.695 235 +0.01(+0.19%)
Aug 03, 2010 6.852 6.903 6.653 6.682 10,101,036 -0.23(-3.32%)
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.