Manulife Financial Corporation (NY: MFC )

21.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:54 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.59 21.65 21.19 21.23 2,411,486 -0.29(-1.35%)
Jan 30, 2018 21.57 21.60 21.44 21.52 2,164,913 -0.14(-0.65%)
Jan 29, 2018 21.77 21.83 21.60 21.66 1,700,089 -0.13(-0.60%)
Jan 26, 2018 21.64 21.94 21.62 21.79 1,611,089 +0.16(+0.74%)
Jan 25, 2018 21.89 21.92 21.60 21.63 1,848,301 -0.17(-0.78%)
Jan 24, 2018 22.15 22.16 21.64 21.80 3,268,974 +0.04(+0.18%)
Jan 23, 2018 21.79 21.80 21.58 21.76 2,332,344 -0.17(-0.78%)
Jan 22, 2018 22.09 22.09 21.76 21.93 2,074,368 -0.06(-0.27%)
Jan 19, 2018 21.89 22.13 21.85 21.99 2,243,739 +0.07(+0.32%)
Jan 18, 2018 22.09 21.79 21.92 1,956,358 +0.05(+0.23%)
Jan 17, 2018 21.87 22.05 21.67 21.87 3,029,355 +0.06(+0.28%)
Jan 16, 2018 21.98 22.12 21.75 21.81 3,471,471 +0.00(+0.00%)
Jan 12, 2018 21.81 21.81 21.81 0 +0.13(+0.60%)
Jan 11, 2018 21.47 21.70 21.45 21.68 2,943,673 +0.29(+1.36%)
Jan 10, 2018 21.70 21.39 3,155,840 +0.00(+0.00%)
Jan 09, 2018 21.35 21.49 21.32 21.39 2,200,250 +0.06(+0.28%)
Jan 08, 2018 21.44 21.46 21.26 21.33 1,392,971 -0.16(-0.74%)
Jan 05, 2018 21.61 21.65 21.47 21.49 1,563,637 +0.09(+0.42%)
Jan 04, 2018 20.99 21.49 20.95 21.40 2,664,216 +0.53(+2.54%)
Jan 03, 2018 20.82 20.93 20.82 20.87 2,035,685 +0.02(+0.10%)
Jan 02, 2018 20.93 20.95 20.68 20.85 2,252,540 -0.01(-0.05%)
Dec 29, 2017 20.86 20.86 20.86 0 -0.14(-0.67%)
Dec 28, 2017 20.90 21.00 20.65 21.00 1,903,935 +0.17(+0.82%)
Dec 27, 2017 21.00 21.05 20.83 20.83 1,577,476 -0.12(-0.57%)
Dec 26, 2017 20.98 21.06 20.93 20.95 586,505 -0.05(-0.24%)
Dec 22, 2017 21.08 21.08 20.89 21.00 1,036,619 -0.11(-0.52%)
Dec 21, 2017 21.08 21.18 20.95 21.11 1,358,304 +0.24(+1.15%)
Dec 20, 2017 20.95 20.99 20.77 20.87 1,884,792 +0.04(+0.19%)
Dec 19, 2017 20.84 20.99 20.61 20.83 2,225,071 +0.10(+0.48%)
Dec 18, 2017 20.87 21.02 20.68 20.73 1,747,088 +0.00(+0.00%)
Dec 15, 2017 20.50 20.91 20.46 20.73 2,101,830 +0.05(+0.24%)
Dec 14, 2017 20.85 20.87 20.59 20.68 1,041,607 -0.13(-0.62%)
Dec 13, 2017 20.88 21.01 20.80 20.81 1,569,830 -0.06(-0.29%)
Dec 12, 2017 20.82 20.92 20.72 20.87 1,517,800 +0.09(+0.43%)
Dec 11, 2017 20.92 20.92 20.72 20.78 1,337,516 -0.11(-0.53%)
Dec 08, 2017 20.94 20.95 20.82 20.89 1,156,129 -0.02(-0.10%)
Dec 07, 2017 20.77 21.01 20.76 20.91 1,150,063 +0.05(+0.24%)
Dec 06, 2017 20.97 21.15 20.83 20.86 1,539,049 -0.16(-0.76%)
Dec 05, 2017 21.27 21.34 21.01 21.02 1,738,119 -0.14(-0.66%)
Dec 04, 2017 21.45 21.47 21.14 21.16 2,775,444 -0.11(-0.52%)
Dec 01, 2017 21.16 21.39 21.15 21.27 3,155,474 +0.23(+1.09%)
Nov 30, 2017 21.22 21.35 21.00 21.04 2,084,676 -0.03(-0.14%)
Nov 29, 2017 21.16 21.40 21.05 21.07 3,469,965 -0.03(-0.14%)
Nov 28, 2017 21.06 21.18 21.00 21.10 1,901,951 +0.03(+0.14%)
Nov 27, 2017 21.20 21.29 21.05 21.07 1,627,604 -0.16(-0.75%)
Nov 24, 2017 21.12 21.25 21.04 21.23 814,062 +0.10(+0.47%)
Nov 22, 2017 21.11 21.36 20.94 21.13 2,223,714 +0.02(+0.09%)
Nov 21, 2017 21.02 21.17 20.98 21.11 2,744,496 +0.21(+1.00%)
Nov 20, 2017 20.95 20.96 20.82 20.90 1,672,568 -0.20(-0.95%)
Nov 17, 2017 21.01 21.18 20.96 21.10 1,519,022 +0.05(+0.24%)
Nov 16, 2017 21.16 21.19 21.05 21.05 1,322,728 +0.03(+0.14%)
Nov 15, 2017 20.80 21.19 20.69 21.02 2,293,901 +0.07(+0.33%)
Nov 14, 2017 20.97 21.04 20.88 20.95 1,486,939 -0.12(-0.57%)
Nov 13, 2017 21.12 21.24 21.07 21.07 1,695,021 -0.15(-0.71%)
Nov 10, 2017 21.56 21.67 21.07 21.22 2,171,918 -0.45(-2.08%)
Nov 09, 2017 20.95 21.70 20.93 21.67 4,174,563 +1.00(+4.84%)
Nov 08, 2017 20.78 20.81 20.50 20.67 1,975,913 -0.09(-0.43%)
Nov 07, 2017 20.78 20.91 20.63 20.76 1,633,413 -0.08(-0.38%)
Nov 06, 2017 20.79 20.90 20.73 20.84 1,209,584 +0.01(+0.05%)
Nov 03, 2017 20.86 20.93 20.73 20.83 2,470,575 +0.13(+0.63%)
Nov 02, 2017 20.41 20.82 20.39 20.70 1,954,853 +0.28(+1.37%)
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.