Manulife Financial Corporation (NY: MFC )

21.57 USD +0.22 (+1.03%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.80 16.89 16.17 16.55 0 -0.27(-1.61%)
Jan 29, 2009 17.60 17.67 16.68 16.82 1,806,084 -1.18(-6.56%)
Jan 28, 2009 18.06 18.64 17.76 18.00 2,946,441 +0.57(+3.27%)
Jan 27, 2009 16.59 17.47 16.54 17.43 2,922,890 +0.93(+5.64%)
Jan 26, 2009 16.53 17.05 16.20 16.50 2,315,029 +0.21(+1.29%)
Jan 23, 2009 14.98 16.57 14.71 16.29 4,038,026 +1.00(+6.54%)
Jan 22, 2009 16.38 16.61 15.18 15.29 4,020,897 -1.86(-10.85%)
Jan 21, 2009 16.15 17.18 15.53 17.15 2,839,006 +1.33(+8.41%)
Jan 20, 2009 17.83 17.85 15.82 15.82 2,510,410 -2.24(-12.40%)
Jan 16, 2009 18.77 18.91 17.45 18.06 0 -0.09(-0.50%)
Jan 15, 2009 17.86 18.38 16.90 18.15 2,432,530 +0.35(+1.97%)
Jan 14, 2009 18.38 18.43 17.60 17.80 1,787,174 -1.03(-5.47%)
Jan 13, 2009 18.53 19.02 18.36 18.83 2,201,955 +0.13(+0.70%)
Jan 12, 2009 19.06 19.40 18.56 18.70 2,487,201 -0.61(-3.16%)
Jan 09, 2009 19.88 20.00 19.26 19.31 2,009,276 -0.57(-2.87%)
Jan 08, 2009 18.72 19.94 18.72 19.88 2,302,747 +0.82(+4.30%)
Jan 07, 2009 19.80 20.03 19.00 19.06 2,674,572 -1.39(-6.80%)
Jan 06, 2009 19.57 20.79 19.16 20.45 4,443,195 +1.29(+6.73%)
Jan 05, 2009 17.09 19.38 17.09 19.16 3,704,648 +1.97(+11.46%)
Jan 02, 2009 16.87 17.29 16.42 17.19 0 +0.16(+0.94%)
Jan 01, 2009 16.86 17.08 16.45 17.03 0 +0.00(+0.00%)
Dec 31, 2008 16.86 17.08 16.45 17.03 3,561,181 +0.38(+2.28%)
Dec 30, 2008 16.01 16.70 15.88 16.65 4,090,773 +0.67(+4.19%)
Dec 29, 2008 15.78 16.22 15.55 15.98 2,696,116 +0.04(+0.25%)
Dec 26, 2008 16.24 16.24 15.75 15.94 599,966 -0.03(-0.19%)
Dec 24, 2008 16.03 16.30 15.94 15.97 576,730 -0.08(-0.50%)
Dec 23, 2008 16.03 16.49 15.98 16.05 1,638,729 -0.09(-0.56%)
Dec 22, 2008 16.13 16.46 15.85 16.14 2,310,123 -0.16(-0.98%)
Dec 19, 2008 16.49 17.02 15.95 16.30 4,233,166 -0.52(-3.09%)
Dec 18, 2008 17.12 17.41 16.49 16.82 3,590,763 -0.18(-1.06%)
Dec 17, 2008 17.04 17.19 16.80 17.00 3,673,921 -0.64(-3.63%)
Dec 16, 2008 16.36 17.76 16.32 17.64 3,136,085 +1.15(+6.97%)
Dec 15, 2008 16.92 17.11 16.30 16.49 2,643,654 -0.19(-1.14%)
Dec 12, 2008 14.94 16.81 14.91 16.68 4,756,715 +1.40(+9.16%)
Dec 11, 2008 15.63 16.21 15.11 15.28 3,933,482 -0.51(-3.23%)
Dec 10, 2008 16.55 16.55 15.53 15.79 2,869,206 -0.34(-2.11%)
Dec 09, 2008 16.53 16.87 16.00 16.13 3,586,431 -0.85(-5.01%)
Dec 08, 2008 17.38 17.64 16.77 16.98 3,268,064 +0.62(+3.79%)
Dec 05, 2008 14.98 16.40 14.93 16.36 4,749,016 +1.02(+6.65%)
Dec 04, 2008 15.60 16.16 15.19 15.34 3,326,599 -0.51(-3.22%)
Dec 03, 2008 15.41 16.00 15.33 15.85 3,931,660 -0.11(-0.69%)
Dec 02, 2008 15.53 16.18 15.53 15.96 5,338,495 -0.43(-2.62%)
Dec 01, 2008 17.50 17.83 16.30 16.39 3,104,701 -0.79(-4.60%)
Nov 28, 2008 16.41 17.18 16.32 17.18 626,608 +0.35(+2.08%)
Nov 26, 2008 15.82 16.98 15.60 16.83 2,267,959 +0.79(+4.93%)
Nov 25, 2008 16.20 17.22 15.63 16.04 4,141,626 -0.08(-0.50%)
Nov 24, 2008 14.86 16.44 14.50 16.12 3,171,349 +1.64(+11.33%)
Nov 21, 2008 14.43 14.82 12.70 14.48 5,600,780 +0.73(+5.31%)
Nov 20, 2008 16.01 16.31 13.20 13.75 7,117,845 -2.80(-16.92%)
Nov 19, 2008 18.18 18.18 16.31 16.55 3,924,748 -1.64(-9.02%)
Nov 18, 2008 17.19 18.25 16.96 18.19 2,510,195 +0.97(+5.63%)
Nov 17, 2008 18.76 18.84 17.09 17.22 2,526,749 -1.54(-8.21%)
Nov 14, 2008 18.84 19.42 18.57 18.76 3,388,939 -0.34(-1.78%)
Nov 13, 2008 18.50 19.40 16.68 19.10 5,945,418 +0.53(+2.85%)
Nov 12, 2008 20.51 20.69 18.20 18.57 3,481,296 -2.88(-13.43%)
Nov 11, 2008 21.86 21.88 20.75 21.45 1,821,216 -0.86(-3.85%)
Nov 10, 2008 22.50 22.89 21.98 22.31 1,972,974 +0.38(+1.73%)
Nov 07, 2008 21.74 22.33 21.36 21.93 1,585,218 +0.56(+2.62%)
Nov 06, 2008 21.68 22.66 20.97 21.37 2,509,714 -0.58(-2.64%)
Nov 05, 2008 23.13 23.21 21.85 21.95 2,246,793 -0.85(-3.73%)
Nov 04, 2008 22.99 23.35 22.37 22.80 2,104,375 +0.71(+3.21%)
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.