Manulife Financial Corporation (NY: MFC )

20.43 USD -0.22 (-1.07%)
Streaming Delayed Price Updated: 11:27 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.33 18.33 17.86 18.08 2,849,700 -0.33(-1.79%)
Jan 28, 2021 18.24 18.57 18.12 18.41 3,071,582 +0.26(+1.43%)
Jan 27, 2021 18.45 18.55 18.07 18.15 3,488,005 -0.65(-3.46%)
Jan 26, 2021 18.91 18.97 18.65 18.80 1,740,348 +0.02(+0.11%)
Jan 25, 2021 18.79 18.82 18.50 18.78 2,216,203 -0.18(-0.95%)
Jan 22, 2021 19.00 19.10 18.87 18.96 1,785,700 -0.32(-1.66%)
Jan 21, 2021 19.45 19.45 19.21 19.28 1,456,419 -0.11(-0.57%)
Jan 20, 2021 19.35 19.41 19.19 19.39 1,442,469 +0.08(+0.41%)
Jan 19, 2021 19.19 19.43 19.19 19.31 1,982,770 +0.28(+1.47%)
Jan 15, 2021 19.21 19.25 18.97 19.03 2,609,500 -0.41(-2.11%)
Jan 14, 2021 19.21 19.57 19.18 19.44 2,378,444 +0.26(+1.36%)
Jan 13, 2021 19.02 19.33 18.93 19.18 3,959,360 +0.23(+1.21%)
Jan 12, 2021 18.80 19.13 18.77 18.95 2,344,674 +0.20(+1.07%)
Jan 11, 2021 18.54 18.75 18.48 18.75 1,778,121 -0.13(-0.69%)
Jan 08, 2021 19.00 19.05 18.68 18.88 2,665,800 -0.04(-0.21%)
Jan 07, 2021 18.66 18.96 18.51 18.92 2,758,916 +0.35(+1.88%)
Jan 06, 2021 18.05 18.74 17.96 18.57 5,681,005 +0.64(+3.57%)
Jan 05, 2021 17.57 17.99 17.57 17.93 1,904,946 +0.38(+2.17%)
Jan 04, 2021 17.98 18.06 17.46 17.55 2,265,367 -0.27(-1.52%)
Dec 31, 2020 17.82 17.82 17.82 1,179,477 +0.18(+1.02%)
Dec 30, 2020 17.77 17.81 17.60 17.64 1,179,477 -0.01(-0.06%)
Dec 29, 2020 17.64 17.74 17.47 17.65 1,763,317 +0.05(+0.28%)
Dec 28, 2020 17.64 17.79 17.54 17.60 868,074 +0.08(+0.46%)
Dec 24, 2020 17.52 17.54 17.33 17.52 516,500 +0.04(+0.23%)
Dec 23, 2020 17.30 17.54 17.30 17.48 1,388,261 +0.28(+1.63%)
Dec 22, 2020 17.31 17.38 17.14 17.20 1,417,135 -0.10(-0.58%)
Dec 21, 2020 17.09 17.38 16.90 17.30 2,547,342 -0.06(-0.35%)
Dec 18, 2020 17.63 17.64 17.30 17.36 1,979,300 -0.30(-1.70%)
Dec 17, 2020 17.70 17.80 17.52 17.66 1,502,108 +0.01(+0.06%)
Dec 16, 2020 17.68 17.75 17.44 17.65 2,246,170 -0.03(-0.17%)
Dec 15, 2020 17.72 17.77 17.36 17.68 2,266,600 +0.12(+0.68%)
Dec 14, 2020 18.10 18.10 17.53 17.56 3,351,413 -0.31(-1.73%)
Dec 11, 2020 17.83 17.91 17.71 17.87 1,708,600 -0.19(-1.05%)
Dec 10, 2020 17.99 18.09 17.84 18.06 1,933,510 +0.00(+0.00%)
Dec 09, 2020 18.15 18.15 17.87 18.06 2,535,534 +0.01(+0.06%)
Dec 08, 2020 17.91 18.17 17.88 18.05 1,908,786 +0.04(+0.22%)
Dec 07, 2020 18.09 18.19 17.93 18.01 2,155,742 -0.22(-1.21%)
Dec 04, 2020 17.72 18.24 17.67 18.23 3,673,000 +0.64(+3.64%)
Dec 03, 2020 17.37 17.67 17.37 17.59 2,903,917 +0.20(+1.15%)
Dec 02, 2020 17.13 17.41 17.05 17.39 3,181,171 +0.18(+1.05%)
Dec 01, 2020 17.34 17.52 17.17 17.21 2,113,822 +0.15(+0.88%)
Nov 30, 2020 17.25 17.25 16.84 17.06 4,167,161 -0.24(-1.39%)
Nov 27, 2020 17.13 17.53 17.12 17.30 1,352,600 +0.18(+1.05%)
Nov 25, 2020 17.24 17.24 16.91 17.12 2,296,200 -0.26(-1.50%)
Nov 24, 2020 16.87 17.55 16.73 17.38 3,897,604 +0.78(+4.70%)
Nov 23, 2020 16.60 16.75 16.36 16.60 2,585,711 +0.16(+0.97%)
Nov 20, 2020 16.37 16.44 16.14 16.44 8,979,100 -0.22(-1.32%)
Nov 19, 2020 16.51 16.71 16.32 16.66 9,659,402 +0.01(+0.06%)
Nov 18, 2020 16.80 16.89 16.64 16.65 2,456,969 -0.02(-0.12%)
Nov 17, 2020 16.50 16.76 16.48 16.67 3,229,109 +0.00(+0.00%)
Nov 16, 2020 16.21 16.69 16.14 16.67 3,434,740 +0.86(+5.44%)
Nov 13, 2020 15.86 15.99 15.70 15.81 2,368,500 +0.05(+0.32%)
Nov 12, 2020 16.19 16.40 15.59 15.76 2,581,841 -0.65(-3.96%)
Nov 11, 2020 16.92 16.98 16.29 16.41 4,065,197 -0.45(-2.67%)
Nov 10, 2020 16.12 16.87 16.07 16.86 4,885,766 +0.82(+5.11%)
Nov 09, 2020 15.21 16.22 15.21 16.04 5,937,931 +1.60(+11.08%)
Nov 06, 2020 14.56 14.62 14.35 14.44 2,052,600 -0.01(-0.07%)
Nov 05, 2020 14.30 14.65 14.23 14.45 2,399,862 +0.32(+2.26%)
Nov 04, 2020 14.35 14.38 14.01 14.13 2,677,898 -0.35(-2.42%)
Nov 03, 2020 14.03 14.55 13.97 14.48 2,408,439 +0.75(+5.46%)
Nov 02, 2020 13.86 13.86 13.57 13.73 2,292,163 +0.15(+1.10%)
Oct 30, 2020 13.52 13.60 13.36 13.58 2,636,900 -0.06(-0.44%)
Oct 29, 2020 13.34 13.68 13.13 13.64 2,125,143 +0.30(+2.25%)
Oct 28, 2020 13.60 13.62 13.33 13.34 2,727,975 -0.50(-3.61%)
Oct 27, 2020 14.13 14.16 13.78 13.84 2,409,966 -0.33(-2.33%)
Oct 26, 2020 14.50 14.52 14.05 14.17 2,413,449 -0.45(-3.08%)
Oct 23, 2020 14.44 14.62 14.39 14.62 1,517,700 +0.28(+1.95%)
Oct 22, 2020 14.12 14.43 14.08 14.34 2,092,204 +0.24(+1.70%)
Oct 21, 2020 14.03 14.15 13.95 14.10 6,392,366 +0.04(+0.28%)
Oct 20, 2020 14.15 14.24 14.02 14.06 1,858,081 +0.04(+0.29%)
Oct 19, 2020 14.34 14.34 13.99 14.02 1,397,155 -0.21(-1.48%)
Oct 16, 2020 14.20 14.35 14.18 14.23 1,321,400 +0.07(+0.49%)
Oct 15, 2020 13.94 14.26 13.91 14.16 1,528,816 -0.03(-0.21%)
Oct 14, 2020 14.36 14.49 14.18 14.19 1,257,609 -0.18(-1.25%)
Oct 13, 2020 14.68 14.68 14.32 14.37 1,922,948 -0.38(-2.58%)
Oct 12, 2020 14.74 14.86 14.70 14.75 624,924 +0.06(+0.41%)
Oct 09, 2020 14.75 14.84 14.63 14.69 1,825,500 +0.01(+0.07%)
Oct 08, 2020 14.74 14.82 14.59 14.68 1,453,902 +0.02(+0.14%)
Oct 07, 2020 14.51 14.71 14.49 14.66 1,152,321 +0.26(+1.81%)
Oct 06, 2020 14.60 14.64 14.31 14.40 1,932,169 -0.03(-0.21%)
Oct 05, 2020 14.31 14.50 14.27 14.43 1,283,005 +0.24(+1.69%)
Oct 02, 2020 13.74 14.24 13.70 14.19 1,606,300 +0.27(+1.94%)
Oct 01, 2020 13.91 14.09 13.89 13.92 1,480,656 +0.01(+0.07%)
Sep 30, 2020 13.97 14.16 13.84 13.91 2,306,292 +0.01(+0.07%)
Sep 29, 2020 14.05 14.12 13.75 13.90 1,581,657 -0.26(-1.84%)
Sep 28, 2020 14.02 14.25 13.97 14.16 1,760,317 +0.40(+2.91%)
Sep 25, 2020 13.58 13.78 13.55 13.76 1,179,400 +0.06(+0.44%)
Sep 24, 2020 13.56 13.86 13.43 13.70 1,819,270 +0.12(+0.88%)
Sep 23, 2020 13.95 14.04 13.57 13.58 2,603,661 -0.29(-2.09%)
Sep 22, 2020 13.97 14.17 13.73 13.87 2,133,759 -0.04(-0.29%)
Sep 21, 2020 14.24 14.32 13.73 13.91 6,272,256 -0.57(-3.94%)
Sep 18, 2020 14.59 14.70 14.47 14.48 1,630,900 -0.13(-0.89%)
Sep 17, 2020 14.39 14.66 14.39 14.61 1,794,871 -0.02(-0.14%)
Sep 16, 2020 14.63 14.83 14.55 14.63 3,608,264 +0.03(+0.21%)
Sep 15, 2020 14.72 14.86 14.60 14.60 1,486,999 -0.07(-0.48%)
Sep 14, 2020 14.58 14.77 14.55 14.67 1,229,354 +0.20(+1.38%)
Sep 11, 2020 14.33 14.54 14.33 14.47 1,603,500 +0.15(+1.05%)
Sep 10, 2020 14.80 14.81 14.31 14.32 2,286,562 -0.48(-3.24%)
Sep 09, 2020 14.58 14.85 14.53 14.80 1,897,965 +0.40(+2.78%)
Sep 08, 2020 14.44 14.57 14.31 14.40 2,223,468 -0.27(-1.84%)
Sep 04, 2020 14.83 14.98 14.52 14.67 2,505,600 +0.03(+0.20%)
Sep 03, 2020 15.03 15.23 14.57 14.64 2,457,315 -0.41(-2.72%)
Sep 02, 2020 14.92 15.10 14.86 15.05 1,698,153 +0.16(+1.07%)
Sep 01, 2020 14.66 14.95 14.57 14.89 1,722,815 +0.14(+0.95%)
Aug 31, 2020 15.18 15.19 14.74 14.75 2,058,621 -0.46(-3.02%)
Aug 28, 2020 15.39 15.49 15.13 15.21 1,193,200 -0.02(-0.13%)
Aug 27, 2020 15.23 15.43 15.10 15.23 1,840,168 +0.05(+0.33%)
Aug 26, 2020 15.12 15.23 14.97 15.18 1,608,530 +0.08(+0.53%)
Aug 25, 2020 15.23 15.29 15.00 15.10 1,565,351 -0.02(-0.13%)
Aug 24, 2020 14.95 15.13 14.87 15.12 1,609,232 +0.33(+2.23%)
Aug 21, 2020 14.76 14.80 14.66 14.79 1,262,900 -0.06(-0.40%)
Aug 20, 2020 14.77 14.97 14.74 14.85 1,447,650 -0.11(-0.74%)
Aug 19, 2020 14.97 15.14 14.91 14.96 1,187,772 +0.02(+0.13%)
Aug 18, 2020 14.99 15.05 14.87 14.94 1,670,841 -0.05(-0.33%)
Aug 17, 2020 15.03 15.14 14.94 14.99 1,297,891 -0.07(-0.46%)
Aug 14, 2020 15.13 15.20 15.02 15.06 1,502,500 -0.34(-2.21%)
Aug 13, 2020 15.40 15.52 15.26 15.40 1,923,932 -0.09(-0.58%)
Aug 12, 2020 15.66 15.68 15.37 15.49 1,989,442 +0.14(+0.91%)
Aug 11, 2020 15.20 15.55 15.14 15.35 2,428,968 +0.44(+2.95%)
Aug 10, 2020 14.75 14.97 14.75 14.91 1,717,100 +0.26(+1.77%)
Aug 07, 2020 14.56 14.66 14.35 14.65 1,929,100 +0.06(+0.41%)
Aug 06, 2020 14.39 14.96 14.26 14.59 4,103,655 +0.45(+3.18%)
Aug 05, 2020 13.60 14.20 13.60 14.14 2,588,134 +0.64(+4.74%)
Aug 04, 2020 13.54 13.60 13.47 13.50 2,178,004 -0.02(-0.15%)
Aug 03, 2020 13.50 13.60 13.41 13.52 5,129,416 +0.10(+0.75%)
Jul 31, 2020 13.74 13.77 13.33 13.42 2,334,000 -0.27(-1.97%)
Jul 30, 2020 13.75 13.75 13.44 13.69 1,833,016 -0.23(-1.65%)
Jul 29, 2020 13.83 13.96 13.67 13.92 2,060,672 +0.06(+0.43%)
Jul 28, 2020 13.90 13.94 13.78 13.86 1,745,487 -0.12(-0.86%)
Jul 27, 2020 13.92 14.02 13.64 13.98 1,786,632 +0.00(+0.00%)
Jul 24, 2020 14.08 14.10 13.91 13.98 1,546,000 -0.12(-0.85%)
Jul 23, 2020 14.09 14.34 14.06 14.10 1,960,478 -0.10(-0.70%)
Jul 22, 2020 14.12 14.33 14.08 14.20 2,094,953 -0.02(-0.14%)
Jul 21, 2020 14.21 14.46 14.17 14.22 2,534,025 +0.15(+1.07%)
Jul 20, 2020 14.13 14.14 13.98 14.07 1,767,229 -0.03(-0.21%)
Jul 17, 2020 14.12 14.24 13.93 14.10 1,857,100 -0.03(-0.21%)
Jul 16, 2020 13.97 14.30 13.91 14.13 1,912,529 +0.09(+0.64%)
Jul 15, 2020 13.99 14.19 13.93 14.04 2,517,015 +0.26(+1.89%)
Jul 14, 2020 13.67 13.83 13.55 13.78 2,476,334 +0.06(+0.44%)
Jul 13, 2020 13.60 13.78 13.44 13.72 2,047,929 +0.23(+1.70%)
Jul 10, 2020 13.25 13.51 13.21 13.49 1,956,100 +0.29(+2.20%)
Jul 09, 2020 13.45 13.55 13.11 13.20 2,087,614 -0.30(-2.22%)
Jul 08, 2020 13.50 13.67 13.36 13.50 1,772,627 +0.01(+0.07%)
Jul 07, 2020 13.80 13.81 13.48 13.49 1,580,252 -0.42(-3.02%)
Jul 06, 2020 13.76 14.02 13.62 13.91 2,484,887 +0.38(+2.81%)
Jul 02, 2020 13.69 13.92 13.52 13.53 2,643,500 +0.21(+1.58%)
Jul 01, 2020 13.64 13.69 13.30 13.32 1,207,411 -0.30(-2.20%)
Jun 30, 2020 13.28 13.67 13.22 13.62 2,575,283 +0.32(+2.41%)
Jun 29, 2020 13.18 13.36 13.06 13.30 2,057,800 +0.24(+1.84%)
Jun 26, 2020 13.37 13.49 13.02 13.06 2,135,200 -0.53(-3.90%)
Jun 25, 2020 13.21 13.66 13.15 13.59 3,502,179 +0.26(+1.95%)
Jun 24, 2020 13.61 13.70 13.25 13.33 3,230,099 -0.50(-3.62%)
Jun 23, 2020 13.93 13.97 13.66 13.83 2,080,333 +0.12(+0.88%)
Jun 22, 2020 13.66 13.77 13.57 13.71 2,262,598 -0.02(-0.15%)
Jun 19, 2020 14.03 14.10 13.62 13.73 3,874,300 +0.04(+0.29%)
Jun 18, 2020 13.57 13.86 13.49 13.69 1,944,567 -0.02(-0.15%)
Jun 17, 2020 13.99 14.08 13.68 13.71 2,305,420 -0.24(-1.72%)
Jun 16, 2020 14.18 14.25 13.76 13.95 4,376,602 +0.24(+1.75%)
Jun 15, 2020 13.28 13.96 13.25 13.71 3,671,459 -0.11(-0.80%)
Jun 12, 2020 14.33 14.41 13.54 13.82 4,549,500 +0.08(+0.58%)
Jun 11, 2020 13.94 14.12 13.59 13.74 9,124,327 -0.99(-6.72%)
Jun 10, 2020 14.80 15.08 14.56 14.73 5,396,945 -0.16(-1.07%)
Jun 09, 2020 14.55 15.01 14.39 14.89 3,434,621 -0.15(-1.00%)
Jun 08, 2020 14.90 15.07 14.59 15.04 3,928,790 +0.50(+3.44%)
Jun 05, 2020 14.44 14.76 14.23 14.54 4,512,900 +0.84(+6.13%)
Jun 04, 2020 13.55 13.82 13.29 13.70 2,647,761 +0.05(+0.37%)
Jun 03, 2020 13.37 13.77 13.34 13.65 6,924,412 +0.54(+4.12%)
Jun 02, 2020 12.82 13.24 12.80 13.11 3,037,839 +0.39(+3.07%)
Jun 01, 2020 12.47 12.82 12.35 12.72 2,674,110 +0.31(+2.50%)
May 29, 2020 12.42 12.48 12.12 12.41 4,303,800 -0.16(-1.27%)
May 28, 2020 12.96 12.98 12.50 12.57 2,948,113 -0.29(-2.26%)
May 27, 2020 12.83 13.24 12.64 12.86 3,459,121 +0.35(+2.80%)
May 26, 2020 12.03 12.57 11.95 12.51 4,313,566 +1.15(+10.12%)
May 22, 2020 11.56 11.56 11.19 11.36 2,245,300 -0.24(-2.07%)
May 21, 2020 11.56 11.95 11.55 11.60 2,998,744 -0.03(-0.26%)
May 20, 2020 11.58 11.70 11.51 11.63 3,148,567 +0.23(+2.02%)
May 19, 2020 11.82 11.82 11.38 11.40 4,511,658 -0.50(-4.20%)
May 18, 2020 11.59 11.96 11.59 11.90 3,542,026 +0.53(+4.66%)
May 15, 2020 11.50 11.50 11.23 11.37 4,074,600 -0.06(-0.52%)
May 14, 2020 11.36 11.48 10.86 11.43 5,558,241 -0.09(-0.78%)
May 13, 2020 12.01 12.03 11.46 11.52 4,972,118 -0.52(-4.32%)
May 12, 2020 12.29 12.53 12.04 12.04 4,407,070 -0.18(-1.47%)
May 11, 2020 12.16 12.33 11.89 12.22 8,534,076 -0.05(-0.41%)
May 08, 2020 11.92 12.33 11.82 12.27 4,709,600 +0.56(+4.78%)
May 07, 2020 12.04 12.36 11.67 11.71 4,986,181 -0.07(-0.59%)
May 06, 2020 11.76 11.93 11.68 11.78 3,957,290 +0.09(+0.77%)
May 05, 2020 12.02 12.17 11.67 11.69 2,758,331 -0.18(-1.52%)
May 04, 2020 11.84 12.04 11.65 11.87 3,085,044 -0.11(-0.92%)
May 01, 2020 12.23 12.29 11.83 11.98 3,413,400 -0.62(-4.92%)
Apr 30, 2020 12.86 12.95 12.57 12.60 3,841,289 -0.45(-3.45%)
Apr 29, 2020 12.41 13.10 12.25 13.05 5,078,138 +1.10(+9.21%)
Apr 28, 2020 11.91 12.08 11.68 11.95 4,829,278 +0.33(+2.84%)
Apr 27, 2020 11.54 11.68 11.44 11.62 5,357,757 +0.26(+2.29%)
Apr 24, 2020 11.55 11.55 11.16 11.36 5,991,600 -0.08(-0.70%)
Apr 23, 2020 11.71 11.74 11.42 11.44 3,556,119 -0.13(-1.12%)
Apr 22, 2020 11.73 11.81 11.54 11.57 2,409,737 +0.11(+0.96%)
Apr 21, 2020 11.60 11.89 11.44 11.46 3,334,837 -0.66(-5.45%)
Apr 20, 2020 11.95 12.45 11.72 12.12 3,908,639 -0.25(-2.02%)
Apr 17, 2020 12.11 12.38 11.95 12.37 3,359,000 +0.81(+7.01%)
Apr 16, 2020 11.80 11.93 11.54 11.56 2,565,819 -0.28(-2.36%)
Apr 15, 2020 12.03 12.12 11.69 11.84 2,992,484 -0.75(-5.96%)
Apr 14, 2020 12.83 13.06 12.50 12.59 2,378,089 -0.11(-0.87%)
Apr 13, 2020 12.80 12.84 12.39 12.70 2,406,060 -0.10(-0.78%)
Apr 09, 2020 12.46 12.87 12.36 12.80 4,528,200 +0.57(+4.66%)
Apr 08, 2020 12.05 12.35 11.94 12.23 2,834,208 +0.29(+2.43%)
Apr 07, 2020 12.24 12.62 11.91 11.94 4,742,955 +0.23(+1.96%)
Apr 06, 2020 11.90 11.98 11.52 11.71 4,619,632 +0.37(+3.26%)
Apr 03, 2020 11.52 11.62 11.12 11.34 2,453,200 -0.23(-1.99%)
Apr 02, 2020 11.79 12.17 11.41 11.57 3,514,306 -0.26(-2.20%)
Apr 01, 2020 11.86 12.16 11.69 11.83 3,974,177 -0.71(-5.66%)
Mar 31, 2020 11.86 12.70 11.86 12.54 4,651,598 +0.54(+4.50%)
Mar 30, 2020 11.13 12.04 10.86 12.00 3,745,739 +0.73(+6.48%)
Mar 27, 2020 11.63 11.68 11.02 11.27 3,881,600 -0.81(-6.71%)
Mar 26, 2020 11.85 12.78 11.72 12.08 4,975,656 +0.33(+2.81%)
Mar 25, 2020 11.29 12.70 10.86 11.75 4,843,000 +1.01(+9.40%)
Mar 24, 2020 9.700 10.78 9.635 10.74 3,475,368 +1.84(+20.67%)
Mar 23, 2020 9.360 9.590 8.870 8.900 4,178,178 -0.49(-5.22%)
Mar 20, 2020 10.24 10.64 9.350 9.390 4,588,000 -0.54(-5.44%)
Mar 19, 2020 9.210 10.05 8.830 9.930 4,711,176 +0.67(+7.24%)
Mar 18, 2020 9.480 9.550 8.620 9.260 4,241,101 -0.82(-8.13%)
Mar 17, 2020 10.70 10.70 9.730 10.08 5,434,805 -0.40(-3.82%)
Mar 16, 2020 11.50 11.73 10.44 10.48 3,255,593 -2.48(-19.14%)
Mar 13, 2020 12.46 12.96 11.48 12.96 4,180,400 +1.34(+11.53%)
Mar 12, 2020 12.94 13.05 11.60 11.62 4,378,815 -2.45(-17.41%)
Mar 11, 2020 14.50 14.61 14.01 14.07 4,909,430 -0.85(-5.70%)
Mar 10, 2020 14.75 15.00 14.49 14.92 7,819,023 +0.69(+4.85%)
Mar 09, 2020 15.03 15.10 14.21 14.23 4,272,263 -1.83(-11.39%)
Mar 06, 2020 16.13 16.28 15.82 16.06 4,267,500 -0.59(-3.54%)
Mar 05, 2020 16.50 16.81 16.45 16.65 4,737,539 -0.25(-1.48%)
Mar 04, 2020 17.00 17.13 16.79 16.90 3,792,833 +0.20(+1.20%)
Mar 03, 2020 17.21 17.47 16.67 16.70 5,466,932 -0.50(-2.91%)
Mar 02, 2020 16.90 17.20 16.60 17.20 6,864,233 +0.36(+2.14%)
Feb 28, 2020 16.37 16.85 16.24 16.84 6,235,700 -0.02(-0.12%)
Feb 27, 2020 17.17 17.19 16.67 16.86 4,421,585 -0.69(-3.93%)
Feb 26, 2020 17.75 17.93 17.45 17.55 2,770,075 -0.09(-0.51%)
Feb 25, 2020 18.07 18.19 17.51 17.64 4,243,288 -0.34(-1.89%)
Feb 24, 2020 18.64 18.64 17.96 17.98 4,337,458 -1.53(-7.84%)
Feb 21, 2020 19.95 20.01 19.44 19.51 7,016,500 -0.52(-2.60%)
Feb 20, 2020 19.87 20.07 19.83 20.03 1,742,694 +0.13(+0.65%)
Feb 19, 2020 19.72 19.94 19.62 19.90 2,071,742 +0.32(+1.63%)
Feb 18, 2020 19.58 19.73 19.52 19.58 1,722,833 -0.13(-0.66%)
Feb 14, 2020 19.78 19.92 19.63 19.71 2,017,700 -0.01(-0.05%)
Feb 13, 2020 19.94 19.99 19.60 19.72 2,395,537 -0.39(-1.94%)
Feb 12, 2020 20.34 20.34 20.09 20.11 2,327,066 -0.10(-0.49%)
Feb 11, 2020 20.05 20.27 20.01 20.21 1,403,162 +0.30(+1.51%)
Feb 10, 2020 19.83 19.94 19.76 19.91 1,327,055 -0.04(-0.20%)
Feb 07, 2020 19.96 20.03 19.87 19.95 1,058,400 -0.21(-1.04%)
Feb 06, 2020 20.09 20.17 19.97 20.16 1,305,219 +0.16(+0.80%)
Feb 05, 2020 19.91 20.07 19.86 20.00 1,089,853 +0.36(+1.83%)
Feb 04, 2020 19.63 19.86 19.62 19.64 1,531,650 +0.23(+1.18%)
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.