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

Manulife Financial Corporation (NY: MFC )

26.69 +0.30 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 2.820 2.886 2.820 2.879 1,027,166 +0.06(+1.97%)
May 29, 2003 2.833 2.875 2.791 2.823 974,283 -0.01(-0.33%)
May 28, 2003 2.832 2.853 2.824 2.833 820,875 -0.00(-0.04%)
May 27, 2003 2.824 2.844 2.823 2.834 1,279,670 -0.00(-0.15%)
May 23, 2003 2.860 2.864 2.833 2.838 751,794 -0.04(-1.31%)
May 22, 2003 2.869 2.903 2.869 2.876 1,929,033 -0.02(-0.54%)
May 21, 2003 2.925 2.942 2.887 2.891 1,230,122 -0.06(-2.17%)
May 20, 2003 2.939 2.972 2.918 2.955 1,505,017 +0.07(+2.44%)
May 19, 2003 2.939 2.941 2.883 2.885 1,478,338 -0.06(-2.10%)
May 16, 2003 2.939 2.952 2.907 2.947 795,148 +0.03(+0.93%)
May 15, 2003 2.940 2.956 2.911 2.920 486,427 -0.02(-0.64%)
May 14, 2003 2.928 2.956 2.922 2.939 612,202 +0.02(+0.72%)
May 13, 2003 2.887 2.944 2.887 2.918 673,661 -0.01(-0.36%)
May 12, 2003 2.862 2.928 2.857 2.928 555,508 +0.06(+2.23%)
May 09, 2003 2.825 2.878 2.825 2.864 472,134 +0.03(+1.15%)
May 08, 2003 2.839 2.848 2.819 2.832 868,041 -0.02(-0.55%)
May 07, 2003 2.825 2.856 2.825 2.847 816,587 -0.01(-0.33%)
May 06, 2003 2.776 2.865 2.776 2.857 1,501,206 +0.07(+2.60%)
May 05, 2003 2.768 2.784 2.761 2.784 584,093 +0.02(+0.61%)
May 02, 2003 2.750 2.775 2.744 2.768 746,553 -0.02(-0.60%)
May 01, 2003 2.800 2.824 2.760 2.784 1,047,176 -0.01(-0.41%)
Apr 30, 2003 2.741 2.799 2.741 2.796 1,174,857 +0.06(+2.26%)
Apr 29, 2003 2.668 2.753 2.668 2.734 894,244 +0.05(+1.76%)
Apr 28, 2003 2.677 2.707 2.671 2.687 1,060,992 +0.02(+0.79%)
Apr 25, 2003 2.702 2.714 2.642 2.666 1,100,059 -0.05(-2.01%)
Apr 24, 2003 2.792 2.796 2.711 2.720 1,339,699 -0.11(-3.96%)
Apr 23, 2003 2.786 2.844 2.786 2.833 963,802 +0.03(+0.90%)
Apr 22, 2003 2.743 2.815 2.734 2.807 1,594,108 +0.07(+2.69%)
Apr 21, 2003 2.713 2.739 2.707 2.734 540,739 +0.01(+0.31%)
Apr 17, 2003 2.712 2.733 2.700 2.726 606,485 +0.01(+0.50%)
Apr 16, 2003 2.765 2.770 2.710 2.712 769,421 -0.06(-2.08%)
Apr 15, 2003 2.703 2.785 2.699 2.770 1,022,878 +0.05(+1.93%)
Apr 14, 2003 2.671 2.720 2.671 2.717 1,054,322 +0.04(+1.61%)
Apr 11, 2003 2.685 2.702 2.669 2.674 1,249,179 -0.00(-0.12%)
Apr 10, 2003 2.639 2.678 2.637 2.677 1,322,071 +0.05(+1.84%)
Apr 09, 2003 2.620 2.650 2.609 2.629 1,217,258 -0.01(-0.40%)
Apr 08, 2003 2.582 2.642 2.582 2.639 1,493,583 +0.05(+1.82%)
Apr 07, 2003 2.613 2.638 2.591 2.592 1,418,785 +0.00(+0.16%)
Apr 04, 2003 2.589 2.624 2.575 2.588 694,147 +0.00(+0.08%)
Apr 03, 2003 2.606 2.606 2.550 2.586 1,262,519 -0.01(-0.56%)
Apr 02, 2003 2.545 2.630 2.545 2.601 1,427,361 +0.10(+3.81%)
Apr 01, 2003 2.511 2.547 2.491 2.505 1,907,118 -0.01(-0.25%)
Mar 31, 2003 2.522 2.528 2.501 2.511 1,061,945 -0.04(-1.44%)
Mar 28, 2003 2.566 2.566 2.545 2.548 893,291 -0.03(-1.14%)
Mar 27, 2003 2.609 2.610 2.574 2.578 1,524,551 -0.04(-1.48%)
Mar 26, 2003 2.618 2.633 2.605 2.616 1,049,558 +0.00(+0.08%)
Mar 25, 2003 2.618 2.634 2.595 2.614 1,045,746 +0.00(+0.16%)
Mar 24, 2003 2.626 2.654 2.610 2.610 642,693 -0.05(-2.01%)
Mar 21, 2003 2.697 2.701 2.635 2.664 1,288,245 -0.03(-0.98%)
Mar 20, 2003 2.650 2.695 2.639 2.690 1,052,893 +0.02(+0.71%)
Mar 19, 2003 2.633 2.682 2.633 2.671 1,036,694 +0.02(+0.59%)
Mar 18, 2003 2.611 2.672 2.596 2.655 2,055,285 +0.03(+1.20%)
Mar 17, 2003 2.529 2.647 2.519 2.624 2,918,086 +0.09(+3.39%)
Mar 14, 2003 2.537 2.560 2.526 2.538 1,213,923 -0.00(-0.17%)
Mar 13, 2003 2.540 2.565 2.528 2.542 1,380,671 +0.03(+1.00%)
Mar 12, 2003 2.519 2.551 2.496 2.517 592,669 -0.02(-0.70%)
Mar 11, 2003 2.550 2.569 2.520 2.535 910,919 -0.03(-1.15%)
Mar 10, 2003 2.587 2.601 2.563 2.564 625,542 -0.04(-1.65%)
Mar 07, 2003 2.597 2.614 2.569 2.607 825,163 -0.00(-0.08%)
Mar 06, 2003 2.612 2.612 2.593 2.609 681,283 -0.02(-0.92%)
Mar 05, 2003 2.591 2.634 2.591 2.633 808,488 +0.04(+1.37%)
Mar 04, 2003 2.596 2.617 2.574 2.597 753,700 -0.01(-0.24%)
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.