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 31, 2002 3.131 3.140 3.109 3.122 975,837 -0.01(-0.23%)
May 28, 2002 3.132 3.135 3.121 3.130 1,075,470 +0.01(+0.37%)
May 27, 2002 3.113 3.136 3.105 3.118 573,965 +0.00(+0.00%)
May 24, 2002 3.113 3.136 3.105 3.118 573,965 -0.01(-0.47%)
May 23, 2002 3.100 3.136 3.091 3.133 640,706 +0.03(+0.81%)
May 22, 2002 3.075 3.109 3.071 3.108 1,925,931 +0.03(+0.95%)
May 21, 2002 3.058 3.085 3.053 3.078 905,760 +0.05(+1.56%)
May 20, 2002 3.042 3.048 3.011 3.031 478,622 -0.03(-0.89%)
May 17, 2002 3.075 3.093 3.058 3.058 296,993 -0.01(-0.44%)
May 16, 2002 3.054 3.093 3.044 3.072 597,801 +0.02(+0.65%)
May 15, 2002 2.999 3.079 2.992 3.052 1,096,923 +0.04(+1.39%)
May 14, 2002 3.080 3.093 3.007 3.010 1,690,911 -0.09(-2.84%)
May 13, 2002 3.073 3.140 3.073 3.098 1,056,402 -0.03(-0.84%)
May 10, 2002 3.115 3.145 3.112 3.124 780,860 +0.01(+0.44%)
May 09, 2002 3.073 3.115 3.073 3.111 914,817 +0.04(+1.33%)
May 08, 2002 3.031 3.070 3.016 3.070 756,071 +0.05(+1.63%)
May 07, 2002 3.044 3.074 3.011 3.021 710,783 -0.04(-1.17%)
May 06, 2002 3.089 3.105 3.055 3.056 551,560 -0.05(-1.69%)
May 03, 2002 3.067 3.133 3.067 3.109 882,401 +0.02(+0.78%)
May 02, 2002 3.018 3.092 3.018 3.085 1,721,420 +0.05(+1.76%)
May 01, 2002 3.010 3.035 2.992 3.031 1,271,877 -0.00(-0.14%)
Apr 30, 2002 2.946 3.046 2.943 3.035 1,463,040 +0.08(+2.81%)
Apr 29, 2002 2.907 2.952 2.877 2.952 793,255 +0.05(+1.66%)
Apr 26, 2002 2.925 2.932 2.893 2.904 438,578 -0.02(-0.82%)
Apr 25, 2002 2.932 2.963 2.914 2.928 744,153 -0.01(-0.21%)
Apr 24, 2002 2.917 2.962 2.916 2.935 927,212 +0.02(+0.68%)
Apr 23, 2002 2.956 2.966 2.913 2.915 858,088 -0.05(-1.73%)
Apr 22, 2002 2.983 2.984 2.952 2.966 508,655 -0.03(-0.95%)
Apr 19, 2002 2.916 3.000 2.916 2.994 1,257,099 +0.08(+2.92%)
Apr 18, 2002 2.938 2.947 2.907 2.909 723,654 -0.04(-1.39%)
Apr 17, 2002 2.926 2.955 2.904 2.950 448,589 +0.01(+0.39%)
Apr 16, 2002 2.937 2.981 2.927 2.939 1,513,572 +0.01(+0.36%)
Apr 15, 2002 2.916 2.934 2.882 2.928 1,127,909 +0.00(+0.07%)
Apr 12, 2002 2.874 2.926 2.874 2.926 1,085,481 +0.04(+1.38%)
Apr 11, 2002 2.863 2.901 2.856 2.886 1,335,281 +0.01(+0.36%)
Apr 10, 2002 2.806 2.876 2.806 2.876 939,130 +0.06(+2.28%)
Apr 09, 2002 2.809 2.821 2.785 2.812 930,549 -0.00(-0.04%)
Apr 08, 2002 2.797 2.838 2.786 2.813 605,429 -0.01(-0.37%)
Apr 05, 2002 2.803 2.850 2.803 2.823 1,020,171 +0.04(+1.32%)
Apr 04, 2002 2.813 2.832 2.774 2.787 1,033,043 -0.04(-1.41%)
Apr 03, 2002 2.817 2.842 2.801 2.827 1,079,284 +0.01(+0.52%)
Apr 02, 2002 2.833 2.844 2.803 2.812 1,107,887 -0.03(-0.89%)
Apr 01, 2002 2.846 2.851 2.829 2.837 551,083 -0.04(-1.46%)
Mar 29, 2002 2.822 2.898 2.822 2.879 654,530 +0.00(+0.00%)
Mar 28, 2002 2.822 2.898 2.822 2.879 654,530 +0.05(+1.93%)
Mar 27, 2002 2.817 2.880 2.810 2.825 1,152,222 +0.01(+0.41%)
Mar 26, 2002 2.779 2.821 2.779 2.813 646,426 +0.03(+0.98%)
Mar 25, 2002 2.808 2.828 2.779 2.786 685,517 -0.06(-2.03%)
Mar 22, 2002 2.871 2.871 2.836 2.843 528,677 -0.02(-0.70%)
Mar 21, 2002 2.902 2.913 2.863 2.863 1,133,630 -0.05(-1.69%)
Mar 20, 2002 2.954 2.954 2.912 2.913 695,528 -0.04(-1.21%)
Mar 19, 2002 2.926 2.962 2.926 2.948 403,301 +0.01(+0.43%)
Mar 18, 2002 2.918 2.958 2.908 2.936 792,778 +0.02(+0.76%)
Mar 15, 2002 2.876 2.936 2.876 2.914 617,823 +0.02(+0.58%)
Mar 14, 2002 2.882 2.908 2.878 2.897 362,304 +0.03(+0.91%)
Mar 13, 2002 2.899 2.906 2.860 2.871 481,959 -0.05(-1.65%)
Mar 12, 2002 2.916 2.929 2.900 2.919 468,611 -0.01(-0.29%)
Mar 11, 2002 2.932 2.950 2.895 2.927 489,110 -0.01(-0.32%)
Mar 08, 2002 2.968 2.979 2.932 2.937 625,927 -0.02(-0.71%)
Mar 07, 2002 2.972 2.985 2.925 2.958 1,079,284 -0.01(-0.21%)
Mar 06, 2002 2.934 3.015 2.917 2.964 1,564,104 +0.02(+0.75%)
Mar 05, 2002 2.901 2.971 2.891 2.942 1,737,152 +0.02(+0.83%)
Mar 04, 2002 2.863 2.925 2.837 2.918 2,139,024 +0.12(+4.19%)
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.