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 (%)
Aug 30, 2002 2.376 2.415 2.369 2.387 1,223,642 +0.01(+0.48%)
Aug 29, 2002 2.391 2.410 2.371 2.376 290,421 -0.02(-0.73%)
Aug 28, 2002 2.371 2.428 2.371 2.393 1,393,055 +0.02(+0.83%)
Aug 27, 2002 2.398 2.409 2.374 2.374 551,316 -0.02(-0.65%)
Aug 26, 2002 2.381 2.406 2.368 2.389 919,668 +0.01(+0.48%)
Aug 23, 2002 2.373 2.404 2.368 2.378 870,780 -0.01(-0.39%)
Aug 22, 2002 2.390 2.428 2.371 2.387 2,094,423 -0.02(-0.64%)
Aug 21, 2002 2.394 2.431 2.373 2.403 2,085,226 -0.01(-0.56%)
Aug 20, 2002 2.428 2.438 2.370 2.416 3,691,741 -0.08(-3.07%)
Aug 16, 2002 2.452 2.500 2.450 2.493 1,255,105 +0.04(+1.64%)
Aug 15, 2002 2.458 2.488 2.434 2.452 1,241,067 +0.00(+0.00%)
Aug 14, 2002 2.412 2.456 2.358 2.452 1,256,557 +0.04(+1.80%)
Aug 13, 2002 2.474 2.485 2.407 2.409 1,222,674 -0.07(-3.00%)
Aug 12, 2002 2.526 2.526 2.471 2.483 145,210 +0.01(+0.29%)
Aug 07, 2002 2.462 2.478 2.448 2.476 2,406,626 +0.02(+0.71%)
Aug 06, 2002 2.435 2.464 2.435 2.458 2,201,879 +0.07(+2.85%)
Aug 05, 2002 2.469 2.495 2.376 2.390 1,760,438 -0.09(-3.66%)
Aug 02, 2002 2.470 2.484 2.463 2.481 1,451,623 +0.02(+0.71%)
Aug 01, 2002 2.447 2.503 2.433 2.464 1,791,900 -0.03(-1.20%)
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%)
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.