Manulife Financial Corporation (NY: MFC )

21.57 USD +0.02 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.02 16.43 15.89 16.08 2,369,269 -0.25(-1.53%)
Jan 29, 2015 16.32 16.40 15.99 16.33 2,013,909 +0.11(+0.68%)
Jan 28, 2015 16.61 16.70 16.21 16.22 1,765,264 -0.26(-1.58%)
Jan 27, 2015 16.69 16.73 16.36 16.48 2,014,651 -0.33(-1.96%)
Jan 26, 2015 16.86 16.95 16.75 16.81 1,345,777 -0.02(-0.12%)
Jan 23, 2015 16.65 16.98 16.63 16.83 2,350,472 +0.26(+1.57%)
Jan 22, 2015 16.42 16.93 16.42 16.57 3,216,135 +0.14(+0.85%)
Jan 21, 2015 16.56 16.63 16.24 16.43 2,326,251 -0.04(-0.24%)
Jan 20, 2015 16.99 16.99 16.42 16.47 2,954,504 -0.42(-2.49%)
Jan 16, 2015 16.60 16.93 16.48 16.89 1,665,531 +0.27(+1.62%)
Jan 15, 2015 17.25 17.28 16.61 16.62 2,289,326 -0.48(-2.81%)
Jan 14, 2015 17.46 17.52 16.78 17.10 2,036,295 -0.61(-3.44%)
Jan 13, 2015 17.92 18.03 17.50 17.71 1,734,053 -0.10(-0.56%)
Jan 12, 2015 17.88 17.99 17.54 17.81 1,329,581 -0.13(-0.72%)
Jan 09, 2015 18.28 18.31 17.82 17.94 1,170,746 -0.39(-2.13%)
Jan 08, 2015 18.21 18.39 18.20 18.33 1,216,582 +0.32(+1.78%)
Jan 07, 2015 18.02 18.24 17.84 18.01 1,240,786 +0.13(+0.73%)
Jan 06, 2015 18.30 18.38 17.81 17.88 1,493,892 -0.53(-2.88%)
Jan 05, 2015 18.78 18.80 18.20 18.41 1,558,958 -0.49(-2.59%)
Jan 02, 2015 19.06 19.10 18.77 18.90 771,161 -0.19(-1.00%)
Dec 31, 2014 19.24 19.09 19.09 19.09 1,124,700 -0.11(-0.57%)
Dec 30, 2014 19.22 19.33 19.11 19.20 916,796 -0.07(-0.36%)
Dec 29, 2014 19.23 19.34 19.20 19.27 1,159,697 -0.07(-0.36%)
Dec 26, 2014 19.33 19.40 19.25 19.34 492,195 +0.05(+0.26%)
Dec 24, 2014 19.35 19.29 19.29 19.29 510,300 +0.04(+0.21%)
Dec 23, 2014 19.05 19.35 19.01 19.25 1,095,251 +0.22(+1.16%)
Dec 22, 2014 19.23 19.37 18.94 19.03 1,238,699 -0.15(-0.78%)
Dec 19, 2014 19.14 19.36 18.91 19.18 1,895,422 +0.20(+1.05%)
Dec 18, 2014 18.98 19.11 18.72 18.98 2,309,542 +0.33(+1.77%)
Dec 17, 2014 18.25 18.65 18.08 18.65 2,426,415 +0.47(+2.59%)
Dec 16, 2014 17.98 18.59 17.92 18.18 2,725,238 +0.12(+0.66%)
Dec 15, 2014 18.26 18.46 17.88 18.06 2,612,946 -0.14(-0.77%)
Dec 12, 2014 18.65 18.74 18.12 18.20 2,538,455 -0.58(-3.09%)
Dec 11, 2014 18.77 19.14 18.74 18.78 1,833,162 -0.02(-0.11%)
Dec 10, 2014 19.48 19.50 18.64 18.80 3,008,762 -0.83(-4.23%)
Dec 09, 2014 19.68 19.72 19.35 19.63 2,033,308 -0.20(-1.01%)
Dec 08, 2014 20.08 20.11 19.68 19.83 1,994,651 -0.31(-1.54%)
Dec 05, 2014 19.70 20.21 19.70 20.14 2,216,674 +0.46(+2.34%)
Dec 04, 2014 20.12 20.12 19.61 19.68 2,236,756 -0.51(-2.53%)
Dec 03, 2014 19.86 20.23 19.81 20.19 1,509,942 +0.32(+1.61%)
Dec 02, 2014 19.80 19.98 19.74 19.87 2,372,841 -0.12(-0.60%)
Dec 01, 2014 19.93 20.18 19.81 19.99 2,386,598 +0.09(+0.45%)
Nov 28, 2014 19.89 20.07 19.82 19.90 840,826 -0.17(-0.85%)
Nov 26, 2014 19.94 20.07 20.07 20.07 1,230,500 +0.12(+0.60%)
Nov 25, 2014 19.70 20.01 19.69 19.95 2,435,536 +0.32(+1.63%)
Nov 24, 2014 19.53 19.74 19.51 19.63 1,153,368 +0.13(+0.67%)
Nov 21, 2014 19.60 19.64 19.46 19.50 1,086,728 -0.01(-0.05%)
Nov 20, 2014 19.28 19.52 19.26 19.51 1,325,399 +0.19(+0.98%)
Nov 19, 2014 19.36 19.42 19.18 19.32 864,797 -0.07(-0.36%)
Nov 18, 2014 19.38 19.45 19.28 19.39 1,130,249 +0.08(+0.41%)
Nov 17, 2014 19.20 19.46 19.20 19.31 1,809,615 +0.05(+0.26%)
Nov 14, 2014 19.02 19.30 18.98 19.26 1,598,960 +0.27(+1.42%)
Nov 13, 2014 19.14 19.21 18.93 18.99 1,240,031 -0.12(-0.63%)
Nov 12, 2014 18.84 19.16 18.77 19.11 2,068,150 +0.22(+1.16%)
Nov 11, 2014 18.87 19.00 18.79 18.89 1,011,824 +0.06(+0.32%)
Nov 10, 2014 18.79 18.90 18.71 18.83 1,280,631 +0.11(+0.59%)
Nov 07, 2014 18.59 18.82 18.51 18.72 1,563,279 +0.19(+1.03%)
Nov 06, 2014 18.81 18.84 18.50 18.53 1,990,726 -0.34(-1.80%)
Nov 05, 2014 18.70 19.02 18.62 18.87 1,511,936 +0.26(+1.40%)
Nov 04, 2014 18.61 18.71 18.45 18.61 1,521,249 -0.09(-0.48%)
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.