Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manulife Financial Corporation (NY: MFC )

25.85 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2003 2.997 3.035 2.997 3.033 903,138 +0.02(+0.65%)
Jul 30, 2003 3.013 3.024 3.002 3.013 869,276 -0.04(-1.19%)
Jul 29, 2003 3.034 3.056 3.023 3.049 1,293,514 +0.00(+0.10%)
Jul 28, 2003 3.036 3.063 3.036 3.046 980,052 -0.01(-0.34%)
Jul 25, 2003 3.029 3.064 3.025 3.056 1,481,205 +0.04(+1.30%)
Jul 24, 2003 2.969 3.054 2.969 3.017 1,939,788 +0.03(+1.04%)
Jul 23, 2003 2.931 3.000 2.931 2.986 1,249,010 +0.05(+1.87%)
Jul 22, 2003 2.920 2.935 2.905 2.931 679,651 +0.01(+0.35%)
Jul 21, 2003 2.851 2.924 2.851 2.921 1,124,206 +0.04(+1.36%)
Jul 18, 2003 2.829 2.892 2.815 2.882 542,270 +0.04(+1.23%)
Jul 17, 2003 2.822 2.857 2.822 2.847 652,562 -0.02(-0.58%)
Jul 16, 2003 2.845 2.868 2.828 2.863 791,395 +0.03(+0.95%)
Jul 15, 2003 2.841 2.842 2.820 2.836 734,313 -0.02(-0.58%)
Jul 14, 2003 2.846 2.880 2.846 2.853 2,258,088 +0.01(+0.51%)
Jul 11, 2003 2.810 2.847 2.810 2.838 462,937 +0.03(+0.99%)
Jul 10, 2003 2.835 2.837 2.796 2.810 602,253 -0.06(-1.98%)
Jul 09, 2003 2.878 2.892 2.853 2.867 486,640 -0.01(-0.50%)
Jul 08, 2003 2.930 2.930 2.863 2.882 1,366,075 -0.07(-2.21%)
Jul 07, 2003 2.946 2.968 2.921 2.947 888,142 -0.02(-0.63%)
Jul 03, 2003 2.959 2.985 2.943 2.965 449,876 -0.01(-0.35%)
Jul 02, 2003 2.910 2.997 2.900 2.976 1,031,812 +0.10(+3.56%)
Jul 01, 2003 2.909 2.916 2.848 2.873 681,102 -0.04(-1.45%)
Jun 30, 2003 2.873 2.966 2.868 2.916 880,886 +0.03(+0.89%)
Jun 27, 2003 2.876 2.927 2.876 2.890 386,506 -0.00(-0.14%)
Jun 26, 2003 2.889 2.912 2.878 2.894 416,498 -0.01(-0.46%)
Jun 25, 2003 2.920 2.953 2.907 2.908 779,785 -0.01(-0.35%)
Jun 24, 2003 2.896 2.923 2.885 2.918 499,701 +0.01(+0.46%)
Jun 23, 2003 2.907 2.916 2.889 2.904 386,022 -0.01(-0.43%)
Jun 20, 2003 2.971 2.971 2.891 2.917 642,887 -0.05(-1.74%)
Jun 19, 2003 2.996 2.996 2.950 2.969 780,269 -0.06(-1.91%)
Jun 18, 2003 3.009 3.037 2.992 3.026 462,453 -0.00(-0.10%)
Jun 17, 2003 2.994 3.048 2.985 3.030 915,231 +0.02(+0.51%)
Jun 16, 2003 2.935 3.014 2.915 3.014 827,191 +0.07(+2.32%)
Jun 13, 2003 2.972 2.994 2.925 2.946 819,935 -0.03(-1.14%)
Jun 12, 2003 2.995 2.995 2.953 2.980 699,484 -0.02(-0.55%)
Jun 11, 2003 2.955 2.997 2.954 2.996 766,724 +0.04(+1.40%)
Jun 10, 2003 2.930 2.959 2.887 2.955 653,529 +0.03(+0.88%)
Jun 09, 2003 2.970 2.981 2.922 2.929 347,807 -0.07(-2.21%)
Jun 06, 2003 2.989 3.025 2.986 2.995 981,020 -0.01(-0.31%)
Jun 05, 2003 2.992 3.046 2.982 3.005 1,113,080 +0.01(+0.17%)
Jun 04, 2003 2.923 3.000 2.920 3.000 938,451 +0.08(+2.62%)
Jun 03, 2003 2.894 2.930 2.891 2.923 1,153,230 +0.01(+0.21%)
Jun 02, 2003 2.827 2.928 2.826 2.917 1,210,795 +0.08(+2.88%)
May 30, 2003 2.777 2.842 2.777 2.835 1,042,938 +0.05(+1.97%)
May 29, 2003 2.790 2.831 2.748 2.780 989,243 -0.01(-0.33%)
May 28, 2003 2.789 2.809 2.781 2.790 833,480 -0.00(-0.04%)
May 27, 2003 2.781 2.801 2.780 2.791 1,299,319 -0.00(-0.15%)
May 23, 2003 2.817 2.821 2.790 2.795 763,338 -0.04(-1.31%)
May 22, 2003 2.826 2.859 2.826 2.832 1,958,654 -0.02(-0.54%)
May 21, 2003 2.881 2.897 2.843 2.848 1,249,010 -0.06(-2.17%)
May 20, 2003 2.894 2.927 2.873 2.911 1,528,127 +0.07(+2.44%)
May 19, 2003 2.894 2.896 2.839 2.841 1,501,038 -0.06(-2.10%)
May 16, 2003 2.894 2.908 2.863 2.902 807,358 +0.03(+0.93%)
May 15, 2003 2.895 2.912 2.867 2.876 493,896 -0.02(-0.64%)
May 14, 2003 2.884 2.912 2.878 2.894 621,603 +0.02(+0.72%)
May 13, 2003 2.843 2.899 2.843 2.873 684,005 -0.01(-0.36%)
May 12, 2003 2.819 2.884 2.814 2.884 564,038 +0.06(+2.24%)
May 09, 2003 2.783 2.834 2.783 2.821 479,384 +0.03(+1.15%)
May 08, 2003 2.796 2.805 2.776 2.789 881,370 -0.02(-0.55%)
May 07, 2003 2.783 2.812 2.783 2.804 829,126 -0.01(-0.33%)
May 06, 2003 2.734 2.822 2.734 2.814 1,524,257 +0.07(+2.60%)
May 05, 2003 2.726 2.742 2.719 2.742 593,062 +0.02(+0.61%)
May 02, 2003 2.708 2.733 2.703 2.726 758,017 -0.02(-0.60%)
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.