Manulife Financial Corporation (NY: MFC )

21.35 USD UNCHANGED
Streaming Delayed Price Updated: 9:26 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.29 18.57 18.21 18.43 2,123,706 -0.26(-1.39%)
Jan 30, 2014 18.52 18.81 18.44 18.69 1,604,975 +0.35(+1.91%)
Jan 29, 2014 18.60 18.60 18.27 18.34 2,871,979 -0.37(-1.98%)
Jan 28, 2014 18.49 18.78 18.45 18.71 1,377,458 +0.23(+1.24%)
Jan 27, 2014 18.79 18.86 18.41 18.48 2,842,876 -0.33(-1.75%)
Jan 24, 2014 19.46 19.46 18.77 18.81 4,067,311 -0.84(-4.27%)
Jan 23, 2014 19.81 19.95 19.59 19.65 2,626,778 -0.39(-1.95%)
Jan 22, 2014 19.97 20.06 19.81 20.04 1,331,704 +0.08(+0.40%)
Jan 21, 2014 20.05 20.18 19.95 19.96 1,306,368 +0.00(+0.00%)
Jan 17, 2014 20.04 19.96 19.96 19.96 1,145,500 -0.09(-0.45%)
Jan 16, 2014 20.11 20.11 19.89 20.05 1,322,080 -0.02(-0.10%)
Jan 15, 2014 19.72 20.07 19.72 20.07 1,558,106 +0.35(+1.77%)
Jan 14, 2014 19.89 19.94 19.72 19.72 3,349,079 -0.17(-0.85%)
Jan 13, 2014 20.30 20.35 19.84 19.89 3,716,103 -0.37(-1.83%)
Jan 10, 2014 20.10 20.32 19.84 20.26 3,980,989 +0.01(+0.05%)
Jan 09, 2014 19.82 20.36 19.79 20.25 4,958,152 +0.49(+2.48%)
Jan 08, 2014 19.43 19.83 19.32 19.76 4,395,698 +0.41(+2.12%)
Jan 07, 2014 19.50 19.56 19.35 19.35 2,865,188 -0.15(-0.77%)
Jan 06, 2014 19.58 19.72 19.48 19.50 2,567,933 -0.12(-0.61%)
Jan 03, 2014 19.60 19.66 19.46 19.62 2,613,599 +0.22(+1.13%)
Jan 02, 2014 19.61 19.68 19.36 19.40 2,403,322 -0.33(-1.67%)
Dec 31, 2013 19.75 19.73 19.73 19.73 854,300 -0.02(-0.10%)
Dec 30, 2013 19.66 19.77 19.56 19.75 920,388 +0.10(+0.51%)
Dec 27, 2013 19.68 19.72 19.53 19.65 1,008,425 -0.05(-0.25%)
Dec 26, 2013 19.62 19.78 19.58 19.70 628,731 +0.08(+0.41%)
Dec 24, 2013 19.58 19.67 19.51 19.62 528,861 +0.09(+0.46%)
Dec 23, 2013 19.63 19.67 19.46 19.53 1,045,871 +0.10(+0.51%)
Dec 20, 2013 19.49 19.66 19.42 19.43 1,962,935 +0.00(+0.00%)
Dec 19, 2013 19.04 19.50 18.94 19.43 2,196,083 +0.48(+2.53%)
Dec 18, 2013 18.62 18.99 18.60 18.95 2,156,797 +0.33(+1.77%)
Dec 17, 2013 18.70 18.84 18.59 18.62 1,593,919 -0.04(-0.21%)
Dec 16, 2013 18.70 18.90 18.64 18.66 1,657,772 +0.14(+0.76%)
Dec 13, 2013 18.40 18.59 18.32 18.52 1,253,464 +0.14(+0.76%)
Dec 12, 2013 18.57 18.67 18.38 18.38 2,084,410 -0.22(-1.18%)
Dec 11, 2013 19.03 19.12 18.58 18.60 1,759,521 -0.39(-2.05%)
Dec 10, 2013 19.04 19.09 18.84 18.99 2,203,455 -0.02(-0.11%)
Dec 09, 2013 19.12 19.28 18.99 19.01 2,060,090 -0.06(-0.31%)
Dec 06, 2013 19.04 19.16 18.97 19.07 1,966,829 +0.20(+1.06%)
Dec 05, 2013 18.83 19.00 18.80 18.87 2,342,451 +0.02(+0.11%)
Dec 04, 2013 18.92 18.96 18.57 18.85 3,299,873 -0.09(-0.48%)
Dec 03, 2013 19.35 19.40 18.76 18.94 4,617,949 -0.49(-2.52%)
Dec 02, 2013 19.23 19.47 19.18 19.43 1,574,478 +0.10(+0.52%)
Nov 29, 2013 19.29 19.54 19.27 19.33 706,989 +0.11(+0.57%)
Nov 27, 2013 18.98 19.31 18.98 19.22 1,036,906 +0.04(+0.21%)
Nov 26, 2013 19.24 19.27 19.11 19.18 1,622,611 -0.07(-0.36%)
Nov 25, 2013 19.37 19.43 19.24 19.25 1,364,155 -0.09(-0.47%)
Nov 22, 2013 19.10 19.45 19.09 19.34 1,900,317 +0.23(+1.20%)
Nov 21, 2013 18.99 19.25 18.93 19.11 1,428,733 +0.13(+0.68%)
Nov 20, 2013 19.14 19.21 18.85 18.98 1,963,703 -0.11(-0.58%)
Nov 19, 2013 19.02 19.31 19.02 19.09 2,381,877 +0.05(+0.26%)
Nov 18, 2013 18.78 19.09 18.77 19.04 2,014,096 +0.34(+1.82%)
Nov 15, 2013 18.73 18.75 18.55 18.70 1,564,251 -0.16(-0.85%)
Nov 14, 2013 18.83 18.87 18.71 18.86 1,619,779 +0.05(+0.27%)
Nov 13, 2013 18.53 18.81 18.47 18.81 1,559,160 +0.19(+1.02%)
Nov 12, 2013 18.72 18.80 18.61 18.62 3,053,954 -0.14(-0.75%)
Nov 11, 2013 18.87 18.87 18.70 18.76 3,071,329 -0.07(-0.37%)
Nov 08, 2013 18.50 18.92 18.50 18.83 4,677,681 +0.45(+2.45%)
Nov 07, 2013 18.17 18.52 18.13 18.38 4,056,496 +0.43(+2.40%)
Nov 06, 2013 17.87 17.97 17.78 17.95 3,029,967 +0.11(+0.62%)
Nov 05, 2013 17.69 17.84 17.68 17.84 1,893,132 +0.07(+0.39%)
Nov 04, 2013 17.78 17.86 17.67 17.77 1,158,699 +0.01(+0.06%)
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.