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 (%)
Jul 31, 2002 2.551 2.520 2.417 2.494 2,241,570 -0.07(-2.86%)
Jul 30, 2002 2.666 2.672 2.529 2.567 3,355,336 -0.12(-4.42%)
Jul 29, 2002 2.597 2.704 2.597 2.686 1,370,789 +0.10(+3.71%)
Jul 26, 2002 2.582 2.590 2.558 2.590 1,765,278 +0.00(+0.16%)
Jul 25, 2002 2.588 2.618 2.541 2.586 1,633,621 -0.01(-0.32%)
Jul 24, 2002 2.345 2.594 2.345 2.594 7,604,687 +0.15(+5.99%)
Jul 23, 2002 2.495 2.512 2.425 2.447 4,041,215 -0.07(-2.59%)
Jul 22, 2002 2.582 2.608 2.511 2.512 1,490,830 -0.10(-3.91%)
Jul 19, 2002 2.661 2.662 2.613 2.614 1,173,302 -0.07(-2.47%)
Jul 17, 2002 2.686 2.728 2.665 2.681 4,011,205 -0.01(-0.38%)
Jul 12, 2002 2.742 2.747 2.655 2.691 711,048 -0.05(-1.85%)
Jul 11, 2002 2.703 2.750 2.697 2.742 1,008,730 +0.02(+0.68%)
Jul 10, 2002 2.836 2.837 2.686 2.723 1,141,840 -0.10(-3.51%)
Jul 09, 2002 2.868 2.868 2.822 2.822 818,504 -0.05(-1.59%)
Jul 08, 2002 2.841 2.868 2.841 2.868 839,802 +0.03(+0.95%)
Jul 05, 2002 2.807 2.848 2.807 2.841 652,964 +0.05(+1.85%)
Jul 04, 2002 2.790 2.792 2.730 2.789 957,906 +0.00(+0.00%)
Jul 03, 2002 2.790 2.792 2.730 2.789 957,906 +0.00(+0.00%)
Jul 02, 2002 2.898 2.917 2.759 2.789 985,981 -0.10(-3.50%)
Jul 01, 2002 2.944 2.959 2.887 2.890 340,277 -0.06(-2.17%)
Jun 28, 2002 2.890 2.961 2.865 2.954 745,899 +0.04(+1.49%)
Jun 27, 2002 2.858 2.939 2.851 2.911 1,421,613 +0.05(+1.66%)
Jun 26, 2002 2.805 2.864 2.800 2.863 898,854 -0.00(-0.11%)
Jun 25, 2002 2.814 2.908 2.814 2.867 836,898 +0.07(+2.55%)
Jun 21, 2002 2.836 2.852 2.767 2.795 779,297 -0.04(-1.38%)
Jun 20, 2002 2.872 2.885 2.756 2.834 1,009,214 -0.04(-1.40%)
Jun 19, 2002 2.877 2.906 2.865 2.875 670,389 -0.02(-0.57%)
Jun 18, 2002 2.943 2.950 2.876 2.891 744,931 -0.03(-1.10%)
Jun 17, 2002 2.846 2.932 2.841 2.923 697,979 +0.07(+2.54%)
Jun 14, 2002 2.828 2.856 2.809 2.851 702,820 -0.06(-2.13%)
Jun 12, 2002 2.923 2.948 2.913 2.913 758,968 -0.01(-0.39%)
Jun 11, 2002 2.970 2.973 2.921 2.924 910,471 -0.06(-1.97%)
Jun 10, 2002 3.020 3.025 2.972 2.983 1,354,816 -0.04(-1.23%)
Jun 07, 2002 2.985 3.020 2.985 3.020 96,807 +0.02(+0.79%)
Jun 06, 2002 3.022 3.030 2.995 2.997 487,424 -0.03(-0.92%)
Jun 05, 2002 3.021 3.032 3.014 3.025 586,651 -0.05(-1.65%)
May 31, 2002 3.083 3.093 3.062 3.075 990,821 -0.01(-0.23%)
May 28, 2002 3.084 3.088 3.074 3.082 1,091,984 +0.01(+0.37%)
May 27, 2002 3.066 3.089 3.058 3.071 582,779 +0.00(+0.00%)
May 24, 2002 3.066 3.089 3.058 3.071 582,779 -0.01(-0.47%)
May 23, 2002 3.053 3.089 3.044 3.086 650,544 +0.02(+0.81%)
May 22, 2002 3.029 3.062 3.025 3.061 1,955,504 +0.03(+0.95%)
May 21, 2002 3.012 3.038 3.007 3.032 919,668 +0.05(+1.56%)
May 20, 2002 2.996 3.002 2.966 2.985 485,972 -0.03(-0.89%)
May 17, 2002 3.029 3.046 3.012 3.012 301,554 -0.01(-0.44%)
May 16, 2002 3.008 3.046 2.998 3.026 606,980 +0.02(+0.65%)
May 15, 2002 2.953 3.033 2.947 3.006 1,113,766 +0.04(+1.39%)
May 14, 2002 3.034 3.046 2.962 2.965 1,716,875 -0.09(-2.84%)
May 13, 2002 3.027 3.093 3.027 3.051 1,072,623 -0.03(-0.84%)
May 10, 2002 3.068 3.098 3.065 3.077 792,850 +0.01(+0.44%)
May 09, 2002 3.027 3.068 3.027 3.064 928,864 +0.04(+1.33%)
May 08, 2002 2.985 3.024 2.971 3.024 767,680 +0.05(+1.63%)
May 07, 2002 2.998 3.028 2.966 2.975 721,697 -0.04(-1.17%)
May 06, 2002 3.042 3.058 3.009 3.010 560,029 -0.05(-1.69%)
May 03, 2002 3.020 3.086 3.020 3.062 895,950 +0.02(+0.78%)
May 02, 2002 2.972 3.045 2.972 3.038 1,747,853 +0.05(+1.76%)
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.