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, 2009 4.636 4.698 4.537 4.628 9,339,341 +0.21(+4.67%)
Mar 30, 2009 4.752 4.752 4.351 4.421 8,896,320 -0.75(-14.54%)
Mar 26, 2009 5.177 5.227 4.995 5.173 10,971,556 +0.14(+2.79%)
Mar 25, 2009 5.235 5.462 4.834 5.033 13,922,308 -0.14(-2.72%)
Mar 24, 2009 5.330 5.524 5.165 5.173 11,569,616 -0.31(-5.72%)
Mar 23, 2009 5.177 5.520 5.165 5.487 10,970,426 +0.83(+17.84%)
Mar 20, 2009 4.900 4.938 4.599 4.657 11,475,819 -0.49(-9.51%)
Mar 19, 2009 5.334 5.359 4.888 5.146 19,480,100 +0.21(+4.31%)
Mar 18, 2009 4.458 5.053 4.289 4.934 17,608,702 +0.43(+9.44%)
Mar 17, 2009 4.442 4.533 4.165 4.508 11,390,494 +0.14(+3.22%)
Mar 16, 2009 4.252 4.694 4.239 4.367 13,081,074 +0.21(+5.07%)
Mar 13, 2009 4.235 4.516 3.905 4.157 0 +0.05(+1.21%)
Mar 12, 2009 3.578 4.252 3.541 4.107 12,072,587 +0.51(+14.25%)
Mar 11, 2009 3.591 3.938 3.434 3.595 14,797,917 +0.08(+2.35%)
Mar 10, 2009 3.058 3.529 3.037 3.512 15,817,757 +0.57(+19.21%)
Mar 09, 2009 3.037 3.045 2.868 2.946 8,094,800 -0.15(-4.81%)
Mar 06, 2009 3.215 3.318 2.938 3.095 0 -0.09(-2.85%)
Mar 05, 2009 3.487 3.487 3.130 3.186 11,176,463 -0.34(-9.61%)
Mar 04, 2009 3.487 3.599 3.198 3.525 13,489,099 -0.16(-4.27%)
Mar 02, 2009 4.049 4.049 3.611 3.682 15,630,868 -0.51(-12.22%)
Feb 27, 2009 4.516 4.516 4.128 4.194 0 -0.46(-9.94%)
Feb 26, 2009 4.727 4.859 4.566 4.657 9,452,274 +0.16(+3.49%)
Feb 25, 2009 4.487 4.636 4.235 4.500 15,755,038 +0.01(+0.28%)
Feb 24, 2009 4.177 4.582 4.070 4.487 15,594,236 +0.36(+8.71%)
Feb 23, 2009 4.537 4.607 4.111 4.128 11,472,451 -0.22(-5.04%)
Feb 20, 2009 4.607 4.640 4.248 4.347 17,623,820 -0.42(-8.84%)
Feb 19, 2009 5.078 5.099 4.731 4.768 7,758,003 -0.19(-3.75%)
Feb 18, 2009 5.243 5.243 4.789 4.954 9,377,202 -0.15(-2.91%)
Feb 17, 2009 5.458 5.557 5.082 5.103 9,412,488 -0.74(-12.72%)
Feb 13, 2009 6.214 6.219 5.847 5.847 6,534,544 -0.27(-4.46%)
Feb 12, 2009 6.305 6.359 5.768 6.119 10,687,867 -0.39(-5.97%)
Feb 11, 2009 6.690 6.859 6.371 6.508 10,125,662 -0.14(-2.11%)
Feb 10, 2009 7.045 7.190 6.520 6.648 10,509,531 -0.60(-8.32%)
Feb 09, 2009 7.156 7.375 7.095 7.252 8,349,775 +0.09(+1.27%)
Feb 06, 2009 6.780 7.276 6.756 7.161 9,662,720 +0.29(+4.21%)
Feb 05, 2009 6.789 6.925 6.632 6.871 7,434,807 +0.10(+1.46%)
Feb 04, 2009 6.764 6.925 6.657 6.772 6,614,867 +0.00(+0.06%)
Feb 03, 2009 6.826 6.892 6.636 6.768 5,383,604 +0.00(+0.00%)
Feb 02, 2009 6.694 6.855 6.578 6.768 5,097,364 -0.07(-1.03%)
Jan 30, 2009 6.942 6.979 6.681 6.838 0 -0.11(-1.61%)
Jan 29, 2009 7.272 7.301 6.892 6.950 4,371,047 -0.49(-6.56%)
Jan 28, 2009 7.462 7.702 7.338 7.437 7,130,915 +0.24(+3.27%)
Jan 27, 2009 6.855 7.218 6.834 7.202 7,073,917 +0.38(+5.64%)
Jan 26, 2009 6.830 7.045 6.694 6.818 5,602,785 +0.09(+1.29%)
Jan 23, 2009 6.190 6.847 6.078 6.731 9,772,747 +0.41(+6.54%)
Jan 22, 2009 6.768 6.863 6.272 6.318 9,731,291 -0.77(-10.85%)
Jan 21, 2009 6.673 7.099 6.417 7.086 6,870,903 +0.55(+8.41%)
Jan 20, 2009 7.367 7.375 6.537 6.537 6,075,642 -0.93(-12.40%)
Jan 16, 2009 7.756 7.813 7.210 7.462 0 -0.04(-0.50%)
Jan 15, 2009 7.380 7.594 6.983 7.499 5,887,158 +0.14(+1.97%)
Jan 14, 2009 7.594 7.615 7.272 7.355 4,325,281 -0.43(-5.47%)
Jan 13, 2009 7.656 7.859 7.586 7.780 5,329,125 +0.05(+0.70%)
Jan 12, 2009 7.875 8.016 7.669 7.727 6,019,472 -0.25(-3.16%)
Jan 09, 2009 8.214 8.264 7.958 7.979 4,862,808 -0.24(-2.87%)
Jan 08, 2009 7.735 8.239 7.735 8.214 5,573,060 +0.34(+4.30%)
Jan 07, 2009 8.181 8.276 7.851 7.875 6,472,943 -0.57(-6.80%)
Jan 06, 2009 8.086 8.590 7.917 8.450 10,753,328 +0.53(+6.73%)
Jan 05, 2009 7.061 8.008 7.061 7.917 8,965,912 +0.81(+11.46%)
Jan 02, 2009 6.971 7.144 6.785 7.103 0 +0.07(+0.94%)
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.