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 (%)
Mar 31, 2003 2.484 2.490 2.463 2.473 1,078,251 -0.04(-1.44%)
Mar 28, 2003 2.527 2.527 2.507 2.510 907,008 -0.03(-1.14%)
Mar 27, 2003 2.570 2.571 2.535 2.539 1,547,960 -0.04(-1.48%)
Mar 26, 2003 2.579 2.593 2.565 2.577 1,065,674 +0.00(+0.08%)
Mar 25, 2003 2.579 2.594 2.556 2.575 1,061,804 +0.00(+0.16%)
Mar 24, 2003 2.586 2.614 2.571 2.571 652,562 -0.05(-2.01%)
Mar 21, 2003 2.656 2.661 2.595 2.623 1,308,027 -0.03(-0.98%)
Mar 20, 2003 2.610 2.654 2.600 2.649 1,069,060 +0.02(+0.71%)
Mar 19, 2003 2.593 2.642 2.593 2.631 1,052,613 +0.02(+0.59%)
Mar 18, 2003 2.572 2.632 2.557 2.615 2,086,844 +0.03(+1.20%)
Mar 17, 2003 2.491 2.607 2.481 2.584 2,962,893 +0.08(+3.39%)
Mar 14, 2003 2.498 2.521 2.488 2.499 1,232,563 -0.00(-0.16%)
Mar 13, 2003 2.501 2.526 2.490 2.503 1,401,872 +0.02(+1.00%)
Mar 12, 2003 2.481 2.513 2.458 2.479 601,769 -0.02(-0.70%)
Mar 11, 2003 2.512 2.530 2.482 2.496 924,906 -0.03(-1.15%)
Mar 10, 2003 2.548 2.561 2.524 2.525 635,147 -0.04(-1.65%)
Mar 07, 2003 2.558 2.575 2.530 2.568 837,833 -0.00(-0.08%)
Mar 06, 2003 2.573 2.573 2.554 2.570 691,745 -0.02(-0.92%)
Mar 05, 2003 2.552 2.594 2.552 2.593 820,903 +0.04(+1.37%)
Mar 04, 2003 2.557 2.578 2.535 2.558 765,273 -0.01(-0.24%)
Mar 03, 2003 2.585 2.618 2.555 2.564 1,106,308 +0.03(+1.06%)
Feb 28, 2003 2.512 2.557 2.503 2.538 993,113 +0.04(+1.45%)
Feb 27, 2003 2.491 2.518 2.478 2.501 999,402 +0.02(+1.00%)
Feb 26, 2003 2.477 2.488 2.468 2.477 684,488 -0.03(-1.36%)
Feb 25, 2003 2.507 2.513 2.458 2.511 868,309 -0.01(-0.25%)
Feb 24, 2003 2.513 2.539 2.513 2.517 912,813 -0.02(-0.65%)
Feb 21, 2003 2.514 2.549 2.512 2.533 754,147 +0.02(+0.78%)
Feb 20, 2003 2.534 2.557 2.503 2.514 979,569 -0.01(-0.37%)
Feb 19, 2003 2.539 2.548 2.512 2.523 1,143,072 -0.03(-1.25%)
Feb 18, 2003 2.584 2.586 2.543 2.555 2,018,154 +0.13(+5.24%)
Feb 14, 2003 2.405 2.428 2.392 2.428 741,570 +0.02(+0.99%)
Feb 13, 2003 2.382 2.411 2.371 2.404 749,309 +0.01(+0.30%)
Feb 12, 2003 2.392 2.404 2.353 2.397 953,930 -0.01(-0.30%)
Feb 11, 2003 2.410 2.434 2.382 2.404 1,144,523 -0.01(-0.30%)
Feb 10, 2003 2.462 2.464 2.391 2.411 1,097,117 -0.06(-2.59%)
Feb 07, 2003 2.476 2.489 2.457 2.476 862,504 -0.00(-0.04%)
Feb 06, 2003 2.468 2.492 2.464 2.477 1,191,446 -0.00(-0.04%)
Feb 05, 2003 2.468 2.494 2.432 2.478 1,398,002 +0.02(+0.88%)
Feb 04, 2003 2.428 2.481 2.419 2.456 3,406,481 +0.01(+0.55%)
Feb 03, 2003 2.397 2.451 2.397 2.442 1,502,005 +0.05(+2.07%)
Jan 31, 2003 2.320 2.424 2.320 2.393 870,244 +0.06(+2.62%)
Jan 30, 2003 2.370 2.370 2.312 2.332 1,036,166 -0.04(-1.61%)
Jan 29, 2003 2.323 2.377 2.299 2.370 1,099,052 +0.05(+2.09%)
Jan 28, 2003 2.317 2.334 2.284 2.322 954,414 +0.00(+0.18%)
Jan 27, 2003 2.368 2.369 2.302 2.317 573,713 -0.06(-2.61%)
Jan 24, 2003 2.403 2.404 2.370 2.379 1,156,617 -0.03(-1.41%)
Jan 23, 2003 2.405 2.415 2.377 2.413 1,687,277 +0.03(+1.35%)
Jan 22, 2003 2.365 2.386 2.359 2.381 3,048,515 +0.01(+0.39%)
Jan 21, 2003 2.430 2.430 2.357 2.372 1,117,918 -0.08(-3.08%)
Jan 17, 2003 2.465 2.476 2.424 2.448 2,160,373 -0.02(-0.84%)
Jan 16, 2003 2.455 2.472 2.436 2.468 566,940 +0.01(+0.42%)
Jan 15, 2003 2.521 2.521 2.436 2.458 789,943 -0.06(-2.46%)
Jan 14, 2003 2.507 2.531 2.507 2.520 738,183 +0.01(+0.49%)
Jan 13, 2003 2.501 2.516 2.471 2.508 732,379 +0.01(+0.50%)
Jan 10, 2003 2.476 2.507 2.464 2.495 881,853 -0.00(-0.04%)
Jan 09, 2003 2.437 2.502 2.437 2.496 1,131,946 +0.06(+2.42%)
Jan 08, 2003 2.424 2.451 2.423 2.437 1,481,688 -0.00(-0.08%)
Jan 07, 2003 2.428 2.446 2.424 2.439 1,832,398 -0.01(-0.21%)
Jan 06, 2003 2.398 2.450 2.395 2.445 2,116,836 +0.05(+2.20%)
Jan 03, 2003 2.312 2.403 2.312 2.392 1,166,775 +0.07(+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.