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

Manulife Financial Corporation (NY: MFC )

26.54 +0.40 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2011 6.217 6.265 6.119 6.119 7,349,758 -0.25(-3.86%)
Oct 28, 2011 6.402 6.467 6.318 6.365 7,453,802 -0.13(-2.00%)
Oct 27, 2011 6.314 6.550 6.300 6.494 11,304,422 +0.48(+7.93%)
Oct 26, 2011 6.036 6.078 5.855 6.017 6,739,881 +0.09(+1.56%)
Oct 25, 2011 6.031 6.073 5.892 5.925 9,610,189 -0.13(-2.07%)
Oct 24, 2011 5.902 6.064 5.878 6.050 7,240,579 +0.18(+3.00%)
Oct 21, 2011 5.846 5.916 5.753 5.874 5,610,862 +0.16(+2.84%)
Oct 20, 2011 5.656 5.779 5.545 5.712 6,660,706 +0.06(+0.98%)
Oct 19, 2011 5.837 5.860 5.637 5.656 8,376,195 -0.16(-2.71%)
Oct 18, 2011 5.563 5.851 5.480 5.814 13,118,523 +0.22(+3.98%)
Oct 17, 2011 5.790 5.790 5.531 5.591 9,866,097 -0.33(-5.56%)
Oct 14, 2011 5.786 5.952 5.781 5.920 7,935,317 +0.25(+4.41%)
Oct 13, 2011 5.832 5.846 5.619 5.670 7,777,012 -0.16(-2.78%)
Oct 12, 2011 5.665 5.948 5.665 5.832 9,784,107 +0.29(+5.18%)
Oct 11, 2011 5.508 5.624 5.429 5.545 8,014,416 +0.00(+0.00%)
Oct 10, 2011 5.415 5.559 5.415 5.545 4,077,044 +0.25(+4.82%)
Oct 07, 2011 5.559 5.561 5.276 5.290 9,350,908 -0.19(-3.38%)
Oct 06, 2011 5.424 5.475 5.295 5.475 10,180,936 +0.16(+2.96%)
Oct 05, 2011 5.049 5.369 5.017 5.318 11,576,036 +0.32(+6.39%)
Oct 04, 2011 4.887 4.998 4.748 4.998 10,731,864 +0.01(+0.19%)
Oct 03, 2011 5.179 5.230 4.989 4.989 7,993,029 -0.26(-4.94%)
Sep 30, 2011 5.322 5.397 5.244 5.248 7,153,101 -0.24(-4.31%)
Sep 29, 2011 5.401 5.517 5.355 5.485 10,113,019 +0.23(+4.32%)
Sep 28, 2011 5.582 5.582 5.239 5.258 7,122,975 -0.30(-5.34%)
Sep 27, 2011 5.545 5.670 5.536 5.554 11,092,079 +0.17(+3.18%)
Sep 26, 2011 5.211 5.397 5.045 5.383 9,837,174 +0.23(+4.40%)
Sep 23, 2011 5.096 5.290 5.082 5.156 9,290,916 -0.01(-0.27%)
Sep 22, 2011 5.207 5.207 4.924 5.170 16,665,448 -0.31(-5.58%)
Sep 21, 2011 5.776 5.823 5.471 5.475 7,699,567 -0.33(-5.67%)
Sep 20, 2011 5.841 5.911 5.763 5.804 6,191,317 +0.00(+0.00%)
Sep 19, 2011 5.721 5.851 5.661 5.804 6,389,224 -0.10(-1.73%)
Sep 16, 2011 6.087 6.161 5.883 5.906 8,510,166 -0.16(-2.60%)
Sep 15, 2011 5.846 6.087 5.846 6.064 9,175,810 +0.38(+6.60%)
Sep 14, 2011 5.735 5.809 5.600 5.688 10,394,030 +0.01(+0.16%)
Sep 13, 2011 5.633 5.735 5.577 5.679 8,064,340 +0.05(+0.91%)
Sep 12, 2011 5.647 5.716 5.508 5.628 13,987,126 -0.12(-2.10%)
Sep 09, 2011 5.957 5.957 5.707 5.749 8,687,385 -0.28(-4.61%)
Sep 08, 2011 6.064 6.156 5.999 6.027 5,080,173 -0.09(-1.44%)
Sep 07, 2011 6.003 6.128 5.985 6.115 5,529,226 +0.21(+3.61%)
Sep 06, 2011 5.814 5.920 5.721 5.902 5,971,194 -0.10(-1.70%)
Sep 02, 2011 6.059 6.142 5.971 6.003 5,698,376 -0.23(-3.71%)
Sep 01, 2011 6.406 6.406 6.207 6.235 6,494,764 -0.12(-1.82%)
Aug 31, 2011 6.337 6.513 6.281 6.351 7,494,736 +0.09(+1.48%)
Aug 30, 2011 6.240 6.295 6.091 6.258 6,609,761 -0.04(-0.66%)
Aug 29, 2011 6.152 6.365 6.119 6.300 6,956,973 +0.29(+4.86%)
Aug 26, 2011 5.934 6.119 5.739 6.008 8,647,422 -0.00(-0.08%)
Aug 25, 2011 6.267 6.393 5.976 6.013 8,782,898 -0.18(-2.84%)
Aug 24, 2011 6.110 6.221 6.031 6.189 6,508,889 +0.06(+0.91%)
Aug 23, 2011 5.943 6.133 5.855 6.133 7,556,071 +0.25(+4.33%)
Aug 22, 2011 6.064 6.082 5.839 5.878 9,867,652 +0.03(+0.47%)
Aug 19, 2011 5.943 6.170 5.827 5.851 11,045,536 -0.17(-2.76%)
Aug 18, 2011 6.198 6.198 5.957 6.016 10,505,979 -0.42(-6.56%)
Aug 17, 2011 6.402 6.525 6.371 6.439 6,812,076 +0.13(+2.01%)
Aug 16, 2011 6.266 6.443 6.244 6.312 9,502,586 -0.05(-0.71%)
Aug 15, 2011 6.139 6.375 6.139 6.357 7,630,562 +0.32(+5.26%)
Aug 12, 2011 6.189 6.334 6.003 6.039 16,448,543 +0.05(+0.91%)
Aug 11, 2011 5.844 6.121 5.603 5.985 17,603,558 +0.31(+5.52%)
Aug 10, 2011 5.985 6.003 5.594 5.671 24,082,908 -0.44(-7.28%)
Aug 09, 2011 5.967 6.125 5.603 6.116 12,432,498 +0.39(+6.82%)
Aug 08, 2011 5.967 6.212 5.635 5.726 14,846,566 -0.62(-9.80%)
Aug 05, 2011 6.561 6.580 6.148 6.348 15,446,068 -0.10(-1.48%)
Aug 04, 2011 6.711 6.729 6.416 6.443 12,187,977 -0.36(-5.34%)
Aug 03, 2011 6.888 6.906 6.670 6.807 13,941,627 -0.08(-1.12%)
Aug 02, 2011 7.193 7.197 6.861 6.884 9,201,098 -0.33(-4.53%)
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.