Manulife Financial Corporation (NY: MFC )

21.68 USD -0.19 (-0.87%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.59 17.74 17.50 17.68 2,118,100 +0.09(+0.51%)
Jan 29, 2004 17.65 17.75 17.45 17.59 828,900 -0.08(-0.45%)
Jan 28, 2004 17.59 17.88 17.58 17.67 1,544,400 -0.08(-0.42%)
Jan 27, 2004 17.58 17.79 17.57 17.75 464,700 +0.17(+1.00%)
Jan 26, 2004 17.42 17.61 17.40 17.58 413,400 +0.19(+1.09%)
Jan 23, 2004 17.50 17.57 17.29 17.39 522,700 -0.31(-1.75%)
Jan 22, 2004 17.50 17.74 17.50 17.70 704,300 +0.29(+1.64%)
Jan 21, 2004 17.43 17.45 17.35 17.41 425,600 -0.07(-0.37%)
Jan 20, 2004 17.58 17.62 17.45 17.48 914,600 +0.16(+0.89%)
Jan 16, 2004 17.25 17.36 17.19 17.32 534,100 +0.11(+0.64%)
Jan 15, 2004 17.11 17.26 17.09 17.21 503,600 +0.07(+0.44%)
Jan 14, 2004 16.91 17.18 16.85 17.14 494,000 +0.09(+0.50%)
Jan 13, 2004 16.92 17.06 16.89 17.05 751,400 +0.13(+0.80%)
Jan 12, 2004 16.84 16.98 16.77 16.92 464,400 +0.03(+0.15%)
Jan 09, 2004 16.75 17.00 16.70 16.89 546,700 +0.18(+1.11%)
Jan 08, 2004 16.58 16.75 16.50 16.70 493,300 +0.12(+0.72%)
Jan 07, 2004 16.58 16.70 16.43 16.58 883,600 +0.10(+0.64%)
Jan 06, 2004 16.34 16.50 16.34 16.48 771,500 +0.09(+0.58%)
Jan 05, 2004 16.29 16.48 16.20 16.39 491,800 +0.18(+1.08%)
Jan 02, 2004 16.25 16.49 16.20 16.21 353,600 +0.06(+0.37%)
Dec 31, 2003 16.15 16.19 16.10 16.15 337,200 +0.04(+0.22%)
Dec 30, 2003 16.01 16.16 15.97 16.11 483,400 +0.01(+0.06%)
Dec 29, 2003 16.00 16.14 16.00 16.11 538,000 +0.13(+0.85%)
Dec 26, 2003 16.12 16.15 15.90 15.97 158,300 -0.15(-0.96%)
Dec 24, 2003 16.09 16.16 15.90 16.12 239,400 -0.01(-0.06%)
Dec 23, 2003 16.16 16.17 16.09 16.14 548,600 +0.12(+0.78%)
Dec 22, 2003 15.97 16.07 15.90 16.01 417,300 +0.01(+0.03%)
Dec 19, 2003 15.88 16.06 15.78 16.00 478,300 +0.10(+0.66%)
Dec 18, 2003 15.66 15.88 15.66 15.90 449,100 +0.17(+1.05%)
Dec 17, 2003 15.70 15.74 15.61 15.73 596,600 +0.06(+0.41%)
Dec 16, 2003 15.69 15.74 15.58 15.67 544,300 -0.02(-0.10%)
Dec 15, 2003 15.94 15.96 15.69 15.69 515,800 -0.09(-0.60%)
Dec 12, 2003 15.78 15.86 15.73 15.78 371,000 +0.04(+0.22%)
Dec 11, 2003 15.60 15.79 15.55 15.74 358,000 -0.04(-0.25%)
Dec 10, 2003 15.72 15.79 15.71 15.79 986,400 +0.07(+0.45%)
Dec 09, 2003 16.02 16.02 15.69 15.71 1,687,600 -0.34(-2.12%)
Dec 08, 2003 16.07 16.12 16.03 16.05 321,700 -0.02(-0.16%)
Dec 05, 2003 16.00 16.12 15.98 16.08 370,700 +0.05(+0.31%)
Dec 04, 2003 16.13 16.17 16.02 16.03 376,000 -0.10(-0.62%)
Dec 03, 2003 15.88 16.20 15.88 16.13 990,700 +0.22(+1.38%)
Dec 02, 2003 15.80 15.94 15.78 15.91 498,800 +0.12(+0.79%)
Dec 01, 2003 15.89 15.91 15.79 15.79 627,600 -0.11(-0.69%)
Nov 28, 2003 15.89 15.91 15.85 15.89 216,600 +0.16(+1.05%)
Nov 26, 2003 15.64 15.72 15.62 15.73 574,000 +0.22(+1.42%)
Nov 25, 2003 15.48 15.52 15.44 15.51 679,500 +0.12(+0.78%)
Nov 24, 2003 15.41 15.55 15.35 15.39 422,600 -0.04(-0.23%)
Nov 21, 2003 15.18 15.43 15.18 15.43 1,057,400 +0.42(+2.80%)
Nov 20, 2003 15.04 15.14 15.00 15.01 1,194,100 -0.14(-0.92%)
Nov 19, 2003 14.98 15.25 14.98 15.14 2,231,500 +0.15(+1.03%)
Nov 18, 2003 14.99 15.08 14.97 14.99 469,100 +0.04(+0.23%)
Nov 17, 2003 14.97 14.98 14.84 14.96 503,800 -0.14(-0.93%)
Nov 14, 2003 15.13 15.22 15.09 15.10 840,200 -0.04(-0.26%)
Nov 13, 2003 15.25 15.25 15.11 15.13 789,900 -0.14(-0.95%)
Nov 12, 2003 15.24 15.32 15.18 15.28 676,700 +0.15(+1.02%)
Nov 11, 2003 15.20 15.20 15.11 15.12 459,600 -0.07(-0.49%)
Nov 10, 2003 15.30 15.31 15.16 15.20 837,400 -0.04(-0.30%)
Nov 07, 2003 15.26 15.37 15.24 15.24 820,400 +0.06(+0.40%)
Nov 06, 2003 15.22 15.25 15.12 15.19 1,456,100 -0.10(-0.65%)
Nov 05, 2003 15.25 15.37 15.28 15.29 1,614,800 -0.06(-0.42%)
Nov 04, 2003 15.25 15.37 15.23 15.35 1,658,400 +0.09(+0.59%)
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.