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 (%)
Apr 30, 2002 2.902 3.000 2.899 2.989 1,485,506 +0.08(+2.81%)
Apr 29, 2002 2.863 2.908 2.833 2.908 805,435 +0.05(+1.66%)
Apr 26, 2002 2.881 2.887 2.849 2.860 445,312 -0.02(-0.82%)
Apr 25, 2002 2.887 2.918 2.870 2.884 755,579 -0.01(-0.21%)
Apr 24, 2002 2.873 2.917 2.872 2.890 941,449 +0.02(+0.68%)
Apr 23, 2002 2.911 2.921 2.869 2.871 871,264 -0.05(-1.73%)
Apr 22, 2002 2.938 2.939 2.908 2.921 516,466 -0.03(-0.95%)
Apr 19, 2002 2.872 2.954 2.872 2.949 1,276,402 +0.08(+2.92%)
Apr 18, 2002 2.893 2.903 2.863 2.865 734,766 -0.04(-1.39%)
Apr 17, 2002 2.882 2.910 2.860 2.906 455,477 +0.01(+0.39%)
Apr 16, 2002 2.892 2.936 2.883 2.894 1,536,813 +0.01(+0.36%)
Apr 15, 2002 2.872 2.889 2.839 2.884 1,145,228 +0.00(+0.07%)
Apr 12, 2002 2.830 2.882 2.830 2.882 1,102,149 +0.04(+1.38%)
Apr 11, 2002 2.820 2.857 2.813 2.843 1,355,784 +0.01(+0.36%)
Apr 10, 2002 2.763 2.832 2.763 2.832 953,550 +0.06(+2.28%)
Apr 09, 2002 2.766 2.779 2.743 2.769 944,837 -0.00(-0.04%)
Apr 08, 2002 2.755 2.795 2.744 2.770 614,725 -0.01(-0.37%)
Apr 05, 2002 2.760 2.807 2.760 2.781 1,035,836 +0.04(+1.32%)
Apr 04, 2002 2.770 2.789 2.732 2.745 1,048,905 -0.04(-1.41%)
Apr 03, 2002 2.775 2.799 2.759 2.784 1,095,857 +0.01(+0.52%)
Apr 02, 2002 2.790 2.801 2.760 2.769 1,124,899 -0.02(-0.89%)
Apr 01, 2002 2.802 2.808 2.786 2.794 559,545 -0.04(-1.46%)
Mar 29, 2002 2.780 2.854 2.780 2.836 664,581 +0.00(+0.00%)
Mar 28, 2002 2.780 2.854 2.780 2.836 664,581 +0.05(+1.93%)
Mar 27, 2002 2.775 2.837 2.767 2.782 1,169,914 +0.01(+0.41%)
Mar 26, 2002 2.737 2.779 2.737 2.770 656,352 +0.03(+0.98%)
Mar 25, 2002 2.765 2.785 2.737 2.744 696,043 -0.06(-2.03%)
Mar 22, 2002 2.827 2.827 2.793 2.800 536,795 -0.02(-0.70%)
Mar 21, 2002 2.858 2.869 2.820 2.820 1,151,037 -0.05(-1.69%)
Mar 20, 2002 2.909 2.909 2.868 2.869 706,208 -0.04(-1.21%)
Mar 19, 2002 2.882 2.917 2.882 2.904 409,494 +0.01(+0.43%)
Mar 18, 2002 2.874 2.913 2.864 2.891 804,951 +0.02(+0.76%)
Mar 15, 2002 2.832 2.891 2.832 2.870 627,310 +0.02(+0.58%)
Mar 14, 2002 2.839 2.864 2.834 2.853 367,867 +0.03(+0.91%)
Mar 13, 2002 2.855 2.862 2.817 2.827 489,360 -0.05(-1.65%)
Mar 12, 2002 2.872 2.885 2.856 2.875 475,807 -0.01(-0.29%)
Mar 11, 2002 2.887 2.906 2.851 2.883 496,620 -0.01(-0.32%)
Mar 08, 2002 2.923 2.934 2.887 2.892 635,539 -0.02(-0.71%)
Mar 07, 2002 2.927 2.940 2.881 2.913 1,095,857 -0.01(-0.21%)
Mar 06, 2002 2.889 2.970 2.873 2.919 1,588,121 +0.02(+0.75%)
Mar 05, 2002 2.857 2.926 2.847 2.898 1,763,826 +0.02(+0.83%)
Mar 04, 2002 2.820 2.881 2.794 2.874 2,171,868 +0.12(+4.19%)
Mar 01, 2002 2.683 2.767 2.683 2.758 774,457 +0.08(+2.93%)
Feb 28, 2002 2.692 2.761 2.658 2.680 1,356,752 +0.02(+0.66%)
Feb 27, 2002 2.627 2.662 2.618 2.662 1,510,191 +0.02(+0.94%)
Feb 26, 2002 2.644 2.655 2.601 2.637 1,565,856 -0.02(-0.85%)
Feb 25, 2002 2.641 2.667 2.638 2.660 825,765 +0.02(+0.66%)
Feb 22, 2002 2.712 2.712 2.636 2.642 1,076,011 -0.09(-3.44%)
Feb 21, 2002 2.731 2.766 2.725 2.736 466,610 -0.03(-1.01%)
Feb 20, 2002 2.783 2.797 2.756 2.764 530,019 -0.02(-0.85%)
Feb 19, 2002 2.784 2.799 2.769 2.788 452,573 -0.00(-0.11%)
Feb 18, 2002 2.769 2.799 2.769 2.791 193,614 +0.00(+0.00%)
Feb 15, 2002 2.769 2.799 2.769 2.791 461,770 +0.01(+0.41%)
Feb 14, 2002 2.797 2.807 2.758 2.780 994,209 -0.01(-0.41%)
Feb 13, 2002 2.745 2.808 2.745 2.791 781,233 +0.02(+0.75%)
Feb 12, 2002 2.758 2.788 2.758 2.770 339,793 -0.00(-0.11%)
Feb 11, 2002 2.747 2.795 2.747 2.774 521,790 +0.02(+0.56%)
Feb 08, 2002 2.725 2.768 2.725 2.758 626,826 +0.02(+0.87%)
Feb 07, 2002 2.763 2.781 2.729 2.734 869,328 -0.04(-1.27%)
Feb 06, 2002 2.708 2.771 2.708 2.769 1,296,732 +0.07(+2.60%)
Feb 05, 2002 2.647 2.718 2.636 2.699 1,397,411 +0.06(+2.43%)
Feb 04, 2002 2.650 2.694 2.611 2.635 1,530,521 -0.02(-0.82%)
Feb 01, 2002 2.630 2.667 2.620 2.657 455,477 +0.03(+0.98%)
Jan 31, 2002 2.610 2.632 2.591 2.631 704,272 +0.01(+0.43%)
Jan 30, 2002 2.609 2.638 2.588 2.620 790,430 +0.01(+0.40%)
Jan 29, 2002 2.647 2.670 2.606 2.609 636,023 -0.01(-0.43%)
Jan 28, 2002 2.638 2.655 2.610 2.621 827,217 -0.02(-0.94%)
Jan 25, 2002 2.687 2.687 2.631 2.645 746,867 -0.05(-1.76%)
Jan 24, 2002 2.679 2.725 2.668 2.693 1,398,379 -0.03(-1.25%)
Jan 23, 2002 2.634 2.727 2.621 2.727 972,428 +0.10(+3.73%)
Jan 22, 2002 2.644 2.662 2.611 2.629 531,471 -0.01(-0.24%)
Jan 21, 2002 2.614 2.664 2.611 2.635 797,691 +0.00(+0.00%)
Jan 18, 2002 2.614 2.664 2.611 2.635 797,691 -0.01(-0.20%)
Jan 17, 2002 2.658 2.680 2.624 2.640 872,232 -0.02(-0.66%)
Jan 16, 2002 2.691 2.691 2.644 2.658 434,180 -0.07(-2.39%)
Jan 15, 2002 2.689 2.728 2.677 2.723 471,934 +0.03(+1.23%)
Jan 14, 2002 2.691 2.706 2.674 2.690 422,563 -0.01(-0.34%)
Jan 11, 2002 2.701 2.748 2.675 2.699 606,012 -0.03(-1.06%)
Jan 10, 2002 2.724 2.728 2.683 2.728 596,816 +0.04(+1.34%)
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.