Manulife Financial Corporation (NY: MFC )

21.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.89 16.09 15.88 16.08 1,514,786 +0.10(+0.63%)
Jan 30, 2019 15.95 16.09 15.81 15.98 1,807,128 +0.13(+0.82%)
Jan 29, 2019 15.78 15.95 15.71 15.85 1,414,886 +0.05(+0.32%)
Jan 28, 2019 15.64 15.80 15.60 15.80 2,254,901 +0.05(+0.32%)
Jan 25, 2019 15.80 15.85 15.66 15.75 1,408,900 +0.12(+0.77%)
Jan 24, 2019 15.72 15.88 15.58 15.63 1,856,051 -0.16(-1.01%)
Jan 23, 2019 15.89 15.92 15.63 15.79 1,115,129 +0.04(+0.25%)
Jan 22, 2019 15.79 15.89 15.64 15.75 1,795,532 -0.35(-2.17%)
Jan 18, 2019 16.02 16.20 15.90 16.10 1,886,400 +0.25(+1.58%)
Jan 17, 2019 15.73 15.96 15.67 15.85 1,813,101 +0.04(+0.25%)
Jan 16, 2019 15.84 15.96 15.79 15.81 1,444,897 +0.10(+0.64%)
Jan 15, 2019 15.53 15.78 15.47 15.71 1,494,041 +0.20(+1.29%)
Jan 14, 2019 15.41 15.71 15.41 15.51 1,971,794 -0.03(-0.19%)
Jan 11, 2019 15.44 15.60 15.32 15.54 1,858,200 -0.01(-0.06%)
Jan 10, 2019 15.55 15.65 15.43 15.55 1,962,675 -0.07(-0.45%)
Jan 09, 2019 15.32 15.64 15.32 15.62 2,560,943 +0.41(+2.70%)
Jan 08, 2019 15.00 15.27 14.97 15.21 2,484,099 +0.28(+1.88%)
Jan 07, 2019 14.95 15.01 14.72 14.93 1,972,321 +0.10(+0.67%)
Jan 04, 2019 14.54 14.91 14.53 14.83 2,304,400 +0.55(+3.85%)
Jan 03, 2019 14.27 14.46 14.14 14.28 1,923,035 -0.04(-0.28%)
Jan 02, 2019 14.00 14.47 13.89 14.32 1,829,585 +0.13(+0.92%)
Dec 31, 2018 14.01 14.30 14.01 14.19 2,988,700 +0.21(+1.50%)
Dec 28, 2018 14.10 14.22 13.95 13.98 2,487,300 -0.07(-0.50%)
Dec 27, 2018 13.86 14.05 13.60 14.05 3,834,151 +0.06(+0.43%)
Dec 26, 2018 13.57 13.99 13.33 13.99 1,530,970 +0.40(+2.94%)
Dec 24, 2018 13.58 13.88 13.49 13.59 1,424,300 -0.08(-0.59%)
Dec 21, 2018 14.32 14.32 13.58 13.67 4,064,100 -0.73(-5.07%)
Dec 20, 2018 14.42 14.61 14.30 14.40 2,337,326 -0.07(-0.48%)
Dec 19, 2018 14.57 14.94 14.40 14.47 2,918,410 -0.05(-0.34%)
Dec 18, 2018 14.42 14.76 14.36 14.52 2,738,380 +0.18(+1.26%)
Dec 17, 2018 14.70 14.85 14.24 14.34 2,937,998 -0.39(-2.65%)
Dec 14, 2018 14.68 14.90 14.59 14.73 2,254,700 -0.12(-0.81%)
Dec 13, 2018 14.98 15.16 14.80 14.85 2,341,053 -0.11(-0.74%)
Dec 12, 2018 15.13 15.34 14.94 14.96 2,205,499 +0.13(+0.88%)
Dec 11, 2018 15.20 15.37 14.82 14.83 2,627,014 -0.10(-0.67%)
Dec 10, 2018 15.05 15.21 14.76 14.93 1,873,549 -0.27(-1.78%)
Dec 07, 2018 15.55 15.82 15.12 15.20 3,074,600 -0.30(-1.94%)
Dec 06, 2018 15.80 15.83 15.32 15.50 3,118,337 -0.64(-3.97%)
Dec 04, 2018 16.56 16.65 16.00 16.14 2,471,000 -0.52(-3.12%)
Dec 03, 2018 16.88 16.91 16.55 16.66 1,738,500 +0.15(+0.91%)
Nov 30, 2018 16.32 16.62 16.28 16.51 1,587,800 +0.13(+0.79%)
Nov 29, 2018 16.50 16.66 16.32 16.38 2,142,800 -0.24(-1.44%)
Nov 28, 2018 16.37 16.64 16.23 16.62 1,611,132 +0.24(+1.47%)
Nov 27, 2018 16.50 16.65 16.28 16.38 2,545,910 -0.22(-1.33%)
Nov 26, 2018 16.51 16.81 16.46 16.60 1,672,305 +0.37(+2.28%)
Nov 23, 2018 16.16 16.42 16.14 16.23 884,900 +0.04(+0.25%)
Nov 21, 2018 16.19 16.19 16.19 0 +0.21(+1.31%)
Nov 20, 2018 16.27 16.27 15.94 15.98 1,978,272 -0.53(-3.21%)
Nov 19, 2018 16.50 16.60 16.40 16.51 1,281,789 -0.19(-1.14%)
Nov 16, 2018 16.66 16.76 16.57 16.70 2,073,900 -0.02(-0.12%)
Nov 15, 2018 16.61 16.72 16.45 16.72 2,053,504 +0.03(+0.18%)
Nov 14, 2018 16.91 17.08 16.61 16.69 1,811,164 -0.18(-1.07%)
Nov 13, 2018 16.78 17.00 16.75 16.87 1,738,527 +0.11(+0.66%)
Nov 12, 2018 16.94 17.02 16.74 16.76 1,821,082 -0.14(-0.83%)
Nov 09, 2018 16.55 16.97 16.55 16.90 2,072,900 -0.08(-0.47%)
Nov 08, 2018 17.25 17.51 16.82 16.98 3,046,417 +0.62(+3.79%)
Nov 07, 2018 16.62 16.65 16.25 16.36 1,955,071 -0.09(-0.55%)
Nov 06, 2018 16.41 16.50 16.17 16.45 2,083,069 -0.03(-0.18%)
Nov 05, 2018 16.75 16.90 16.46 16.48 9,973,618 -0.27(-1.61%)
Nov 02, 2018 16.44 16.91 16.36 16.75 3,885,100 +0.85(+5.35%)
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.