Manulife Financial Corporation (NY: MFC )

21.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:19 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.83 30.61 29.83 30.48 453,800 +0.52(+1.75%)
Jan 30, 2006 30.12 30.38 29.92 29.95 347,100 -0.10(-0.33%)
Jan 27, 2006 30.02 30.24 29.95 30.05 297,500 -0.02(-0.05%)
Jan 26, 2006 29.88 30.07 29.82 30.07 296,600 +0.20(+0.65%)
Jan 25, 2006 29.85 30.07 29.77 29.87 305,200 +0.20(+0.66%)
Jan 24, 2006 29.59 29.86 29.57 29.67 353,800 -0.12(-0.42%)
Jan 23, 2006 29.64 30.02 29.51 29.80 413,800 +0.33(+1.12%)
Jan 20, 2006 29.58 29.89 29.47 29.47 359,200 +0.08(+0.29%)
Jan 19, 2006 29.38 29.50 29.11 29.39 285,800 +0.06(+0.20%)
Jan 18, 2006 29.25 29.42 29.08 29.33 589,100 -0.46(-1.56%)
Jan 17, 2006 30.00 30.00 29.66 29.79 258,600 -0.29(-0.98%)
Jan 13, 2006 29.04 30.70 29.04 30.08 260,000 +0.12(+0.42%)
Jan 12, 2006 30.55 30.67 29.89 29.96 393,600 -0.62(-2.04%)
Jan 11, 2006 30.45 30.92 30.39 30.58 442,100 +0.22(+0.74%)
Jan 10, 2006 30.01 30.45 30.01 30.36 311,500 +0.33(+1.10%)
Jan 09, 2006 30.08 30.32 29.91 30.03 367,600 -0.30(-1.01%)
Jan 06, 2006 29.74 30.45 29.74 30.33 486,300 +0.53(+1.78%)
Jan 05, 2006 29.80 29.87 29.66 29.80 367,000 -0.34(-1.13%)
Jan 04, 2006 29.95 30.25 29.86 30.14 364,500 +0.16(+0.53%)
Jan 03, 2006 29.39 29.99 29.35 29.99 694,900 +0.59(+1.99%)
Dec 30, 2005 29.21 29.45 29.04 29.40 288,400 +0.08(+0.29%)
Dec 29, 2005 29.25 29.39 29.22 29.32 186,700 -0.01(-0.03%)
Dec 28, 2005 29.21 29.46 29.18 29.33 318,400 +0.25(+0.84%)
Dec 27, 2005 29.12 29.42 29.05 29.08 151,000 -0.15(-0.50%)
Dec 23, 2005 29.41 29.50 29.14 29.23 381,700 -0.23(-0.76%)
Dec 22, 2005 29.84 29.99 29.45 29.45 484,300 -0.29(-0.98%)
Dec 21, 2005 29.35 29.91 29.33 29.74 436,900 +0.42(+1.43%)
Dec 20, 2005 29.40 29.40 29.17 29.32 452,100 +0.02(+0.05%)
Dec 19, 2005 29.92 29.99 29.28 29.30 248,000 -0.43(-1.45%)
Dec 16, 2005 29.45 29.99 29.45 29.74 452,100 +0.41(+1.40%)
Dec 15, 2005 29.23 29.39 29.17 29.33 265,000 -0.21(-0.71%)
Dec 14, 2005 29.50 29.60 29.44 29.54 228,300 +0.15(+0.51%)
Dec 13, 2005 29.33 29.63 29.27 29.39 320,900 +0.05(+0.17%)
Dec 12, 2005 29.30 29.45 29.16 29.33 310,100 +0.07(+0.26%)
Dec 09, 2005 29.30 29.59 29.14 29.26 284,300 -0.08(-0.27%)
Dec 08, 2005 29.30 29.41 29.09 29.34 280,600 +0.02(+0.07%)
Dec 07, 2005 29.48 29.58 29.30 29.32 306,100 -0.18(-0.61%)
Dec 06, 2005 29.62 29.79 29.48 29.50 312,800 -0.08(-0.29%)
Dec 05, 2005 29.53 29.71 29.38 29.58 421,800 +0.05(+0.19%)
Dec 02, 2005 29.05 29.70 28.84 29.53 1,086,900 +0.43(+1.46%)
Dec 01, 2005 28.82 29.42 28.74 29.11 586,500 +0.34(+1.18%)
Nov 30, 2005 29.00 29.05 28.73 28.76 736,100 -0.27(-0.93%)
Nov 29, 2005 28.77 29.16 28.77 29.04 831,200 +0.12(+0.42%)
Nov 28, 2005 28.76 29.06 28.71 28.92 669,500 +0.07(+0.23%)
Nov 25, 2005 29.04 29.05 28.58 28.85 287,800 +0.23(+0.80%)
Nov 23, 2005 28.62 28.79 28.47 28.62 383,000 +0.04(+0.12%)
Nov 22, 2005 28.38 28.65 28.30 28.58 755,200 +0.20(+0.72%)
Nov 21, 2005 28.30 28.43 28.16 28.38 353,300 +0.20(+0.69%)
Nov 18, 2005 28.11 28.45 28.05 28.18 426,000 -0.01(-0.04%)
Nov 17, 2005 28.04 28.23 27.99 28.20 443,900 +0.29(+1.02%)
Nov 16, 2005 27.90 28.20 27.81 27.91 502,200 -0.02(-0.07%)
Nov 15, 2005 27.88 27.99 27.61 27.93 516,300 +0.06(+0.22%)
Nov 14, 2005 27.75 28.02 27.73 27.87 487,900 +0.00(+0.00%)
Nov 11, 2005 27.97 27.99 27.79 27.87 285,800 -0.12(-0.43%)
Nov 10, 2005 27.75 28.10 27.66 27.99 633,800 +0.26(+0.96%)
Nov 09, 2005 27.08 27.84 27.05 27.73 657,200 +0.49(+1.78%)
Nov 08, 2005 27.38 27.42 27.08 27.24 367,500 -0.34(-1.21%)
Nov 07, 2005 26.98 27.62 26.95 27.58 629,900 +0.62(+2.28%)
Nov 04, 2005 26.50 27.18 26.50 26.96 541,200 +0.52(+1.99%)
Nov 03, 2005 26.42 26.77 26.11 26.43 418,200 +0.20(+0.76%)
Nov 02, 2005 26.23 26.39 26.01 26.24 270,900 +0.01(+0.02%)
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.