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 31, 2008 36.75 38.03 36.36 37.66 1,917,300 +0.14(+0.37%)
Jan 30, 2008 37.46 38.35 37.26 37.52 1,586,100 +0.26(+0.70%)
Jan 29, 2008 37.48 37.69 36.86 37.26 1,368,920 +0.11(+0.30%)
Jan 28, 2008 36.30 37.18 36.30 37.15 1,133,905 +0.45(+1.23%)
Jan 25, 2008 37.89 37.89 36.28 36.70 1,583,100 -0.42(-1.13%)
Jan 24, 2008 36.45 37.33 36.04 37.12 1,694,675 +0.81(+2.23%)
Jan 23, 2008 33.74 36.48 33.44 36.31 4,071,500 +1.51(+4.34%)
Jan 22, 2008 33.64 35.75 33.64 34.80 2,950,071 -0.63(-1.78%)
Jan 21, 2008 35.43 35.43 35.43 35.43 0 +0.00(+0.00%)
Jan 18, 2008 35.77 36.38 34.84 35.43 2,718,536 -0.14(-0.39%)
Jan 17, 2008 36.32 36.85 35.41 35.57 1,952,328 -0.93(-2.55%)
Jan 16, 2008 35.17 37.03 35.17 36.50 2,024,565 -0.25(-0.68%)
Jan 15, 2008 37.47 37.47 36.62 36.75 1,525,295 -0.95(-2.52%)
Jan 14, 2008 37.84 38.10 37.65 37.70 1,311,052 -0.02(-0.05%)
Jan 11, 2008 38.18 38.22 37.57 37.72 1,199,700 -0.77(-2.00%)
Jan 10, 2008 38.16 38.85 37.64 38.49 1,599,545 +0.09(+0.23%)
Jan 09, 2008 38.14 38.50 37.65 38.40 1,512,450 +0.24(+0.63%)
Jan 08, 2008 38.69 39.15 38.05 38.16 1,347,550 -0.50(-1.29%)
Jan 07, 2008 38.81 39.13 38.50 38.66 1,185,000 -0.28(-0.72%)
Jan 04, 2008 39.33 39.48 38.82 38.94 994,185 -0.73(-1.84%)
Jan 03, 2008 39.57 39.87 39.40 39.67 940,151 -0.19(-0.48%)
Jan 02, 2008 40.69 40.98 39.64 39.86 1,415,445 -0.89(-2.18%)
Jan 01, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Dec 31, 2007 40.91 41.02 40.52 40.75 683,138 -0.12(-0.29%)
Dec 28, 2007 40.99 41.10 40.70 40.87 537,200 +0.21(+0.52%)
Dec 27, 2007 40.89 40.97 40.54 40.66 531,900 +0.00(+0.00%)
Dec 26, 2007 40.75 40.80 40.47 40.66 383,300 -0.41(-1.00%)
Dec 24, 2007 40.10 41.11 40.10 41.07 329,501 +0.86(+2.14%)
Dec 21, 2007 40.50 40.50 39.40 40.21 1,023,726 -0.24(-0.59%)
Dec 20, 2007 40.52 40.89 40.22 40.45 1,045,318 -0.18(-0.44%)
Dec 19, 2007 40.46 41.07 40.22 40.63 1,420,100 +0.30(+0.74%)
Dec 18, 2007 40.41 40.66 39.70 40.33 1,380,342 -0.04(-0.10%)
Dec 17, 2007 40.73 41.22 40.10 40.37 1,245,000 -0.10(-0.25%)
Dec 14, 2007 39.96 40.88 39.72 40.47 1,339,920 +0.03(+0.07%)
Dec 13, 2007 39.84 40.64 39.81 40.44 1,115,559 -0.09(-0.22%)
Dec 12, 2007 40.92 41.36 40.19 40.53 1,305,501 +0.17(+0.42%)
Dec 11, 2007 41.18 41.95 40.25 40.36 1,382,558 -1.08(-2.61%)
Dec 10, 2007 41.12 41.68 41.12 41.44 783,100 +0.19(+0.46%)
Dec 07, 2007 41.56 41.60 41.11 41.25 1,220,289 +0.27(+0.66%)
Dec 06, 2007 40.93 41.09 40.46 40.98 763,500 +0.14(+0.34%)
Dec 05, 2007 40.73 41.08 40.48 40.84 992,200 +0.32(+0.79%)
Dec 04, 2007 41.01 41.08 40.42 40.52 1,162,600 -1.22(-2.92%)
Dec 03, 2007 41.49 41.91 41.33 41.74 916,586 -0.04(-0.10%)
Nov 30, 2007 41.20 41.86 41.15 41.78 1,481,700 +0.54(+1.31%)
Nov 29, 2007 41.28 41.75 40.93 41.24 1,268,400 -0.53(-1.27%)
Nov 28, 2007 40.53 41.80 40.53 41.77 1,138,733 +1.21(+2.98%)
Nov 27, 2007 39.50 40.68 39.11 40.56 1,542,438 +1.07(+2.71%)
Nov 26, 2007 39.95 40.31 39.41 39.49 1,185,112 -0.57(-1.42%)
Nov 23, 2007 39.93 40.35 39.88 40.06 339,800 +0.54(+1.37%)
Nov 21, 2007 40.10 40.10 39.35 39.52 1,320,121 -0.66(-1.64%)
Nov 20, 2007 40.09 40.40 39.31 40.18 1,468,100 +0.15(+0.37%)
Nov 19, 2007 40.43 40.51 39.80 40.03 1,075,400 -0.82(-2.01%)
Nov 16, 2007 40.93 41.02 40.52 40.85 1,223,600 +0.15(+0.37%)
Nov 15, 2007 42.03 42.03 40.50 40.70 1,295,950 -1.46(-3.46%)
Nov 14, 2007 42.96 43.14 42.00 42.16 1,056,601 -0.50(-1.17%)
Nov 13, 2007 42.82 42.83 42.32 42.66 826,500 +0.85(+2.03%)
Nov 12, 2007 40.97 42.72 40.66 41.81 1,853,700 -1.06(-2.47%)
Nov 09, 2007 43.43 43.73 42.75 42.87 2,339,250 -1.48(-3.34%)
Nov 08, 2007 43.99 44.50 42.92 44.35 1,702,100 +0.51(+1.16%)
Nov 07, 2007 45.34 46.05 43.81 43.84 1,245,051 -1.95(-4.26%)
Nov 06, 2007 46.15 46.93 45.35 45.79 1,430,900 +0.41(+0.90%)
Nov 05, 2007 45.31 45.88 44.93 45.38 983,920 -0.62(-1.35%)
Nov 02, 2007 46.26 46.61 44.87 46.00 1,043,500 +1.15(+2.56%)
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.