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 2.818 2.884 2.818 2.877 1,027,799 +0.06(+1.97%)
May 29, 2003 2.831 2.873 2.789 2.821 974,883 -0.01(-0.33%)
May 28, 2003 2.830 2.851 2.822 2.831 821,381 -0.00(-0.04%)
May 27, 2003 2.822 2.842 2.821 2.832 1,280,458 -0.00(-0.15%)
May 23, 2003 2.858 2.862 2.831 2.836 752,257 -0.04(-1.31%)
May 22, 2003 2.868 2.901 2.868 2.874 1,930,222 -0.02(-0.54%)
May 21, 2003 2.923 2.940 2.885 2.890 1,230,880 -0.06(-2.17%)
May 20, 2003 2.937 2.970 2.916 2.954 1,505,945 +0.07(+2.44%)
May 19, 2003 2.937 2.939 2.881 2.883 1,479,249 -0.06(-2.10%)
May 16, 2003 2.937 2.950 2.905 2.945 795,638 +0.03(+0.93%)
May 15, 2003 2.938 2.955 2.909 2.918 486,726 -0.02(-0.64%)
May 14, 2003 2.926 2.955 2.920 2.937 612,579 +0.02(+0.72%)
May 13, 2003 2.885 2.942 2.885 2.916 674,076 -0.01(-0.36%)
May 12, 2003 2.860 2.926 2.855 2.926 555,850 +0.06(+2.24%)
May 09, 2003 2.823 2.876 2.823 2.862 472,425 +0.03(+1.15%)
May 08, 2003 2.837 2.847 2.817 2.830 868,576 -0.02(-0.55%)
May 07, 2003 2.823 2.854 2.823 2.846 817,090 -0.01(-0.33%)
May 06, 2003 2.774 2.863 2.774 2.855 1,502,131 +0.07(+2.60%)
May 05, 2003 2.766 2.783 2.760 2.783 584,453 +0.02(+0.61%)
May 02, 2003 2.748 2.773 2.743 2.766 747,013 -0.02(-0.60%)
May 01, 2003 2.798 2.822 2.758 2.783 1,047,821 -0.01(-0.41%)
Apr 30, 2003 2.740 2.797 2.740 2.794 1,175,581 +0.06(+2.26%)
Apr 29, 2003 2.666 2.751 2.666 2.732 894,795 +0.05(+1.76%)
Apr 28, 2003 2.676 2.705 2.669 2.685 1,061,646 +0.02(+0.79%)
Apr 25, 2003 2.701 2.712 2.640 2.664 1,100,736 -0.05(-2.01%)
Apr 24, 2003 2.790 2.794 2.709 2.719 1,340,524 -0.11(-3.96%)
Apr 23, 2003 2.785 2.842 2.785 2.831 964,396 +0.03(+0.90%)
Apr 22, 2003 2.742 2.813 2.732 2.806 1,595,091 +0.07(+2.69%)
Apr 21, 2003 2.711 2.737 2.705 2.732 541,072 +0.01(+0.31%)
Apr 17, 2003 2.710 2.731 2.699 2.724 606,859 +0.01(+0.50%)
Apr 16, 2003 2.764 2.768 2.708 2.710 769,896 -0.06(-2.08%)
Apr 15, 2003 2.702 2.784 2.698 2.768 1,023,508 +0.05(+1.93%)
Apr 14, 2003 2.669 2.719 2.669 2.715 1,054,972 +0.04(+1.61%)
Apr 11, 2003 2.683 2.701 2.667 2.672 1,249,948 -0.00(-0.12%)
Apr 10, 2003 2.638 2.677 2.636 2.676 1,322,886 +0.05(+1.84%)
Apr 09, 2003 2.618 2.648 2.607 2.627 1,218,008 -0.01(-0.40%)
Apr 08, 2003 2.580 2.640 2.580 2.638 1,494,504 +0.05(+1.82%)
Apr 07, 2003 2.612 2.637 2.590 2.591 1,419,659 +0.00(+0.16%)
Apr 04, 2003 2.587 2.622 2.574 2.586 694,574 +0.00(+0.08%)
Apr 03, 2003 2.604 2.604 2.549 2.584 1,263,296 -0.01(-0.56%)
Apr 02, 2003 2.543 2.628 2.543 2.599 1,428,240 +0.10(+3.81%)
Apr 01, 2003 2.510 2.546 2.490 2.504 1,908,293 -0.01(-0.25%)
Mar 31, 2003 2.520 2.527 2.499 2.510 1,062,599 -0.04(-1.44%)
Mar 28, 2003 2.564 2.564 2.543 2.547 893,842 -0.03(-1.14%)
Mar 27, 2003 2.607 2.608 2.573 2.576 1,525,490 -0.04(-1.48%)
Mar 26, 2003 2.617 2.632 2.603 2.615 1,050,205 +0.00(+0.08%)
Mar 25, 2003 2.617 2.633 2.594 2.613 1,046,391 +0.00(+0.16%)
Mar 24, 2003 2.624 2.653 2.608 2.608 643,089 -0.05(-2.01%)
Mar 21, 2003 2.696 2.700 2.634 2.662 1,289,039 -0.03(-0.98%)
Mar 20, 2003 2.648 2.693 2.638 2.688 1,053,542 +0.02(+0.71%)
Mar 19, 2003 2.632 2.681 2.632 2.669 1,037,333 +0.02(+0.59%)
Mar 18, 2003 2.610 2.670 2.595 2.654 2,056,552 +0.03(+1.20%)
Mar 17, 2003 2.528 2.645 2.517 2.622 2,919,884 +0.09(+3.39%)
Mar 14, 2003 2.535 2.558 2.525 2.536 1,214,671 -0.00(-0.17%)
Mar 13, 2003 2.538 2.563 2.527 2.540 1,381,522 +0.03(+1.00%)
Mar 12, 2003 2.517 2.550 2.494 2.515 593,034 -0.02(-0.70%)
Mar 11, 2003 2.549 2.568 2.518 2.533 911,480 -0.03(-1.15%)
Mar 10, 2003 2.585 2.599 2.561 2.562 625,927 -0.04(-1.65%)
Mar 07, 2003 2.596 2.613 2.568 2.605 825,671 -0.00(-0.08%)
Mar 06, 2003 2.611 2.611 2.592 2.607 681,703 -0.02(-0.92%)
Mar 05, 2003 2.590 2.633 2.590 2.632 808,986 +0.04(+1.37%)
Mar 04, 2003 2.595 2.616 2.573 2.596 754,164 -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.