Manulife Financial Corporation (NY: MFC )

21.59 USD +0.05 (+0.23%)
Official Closing Price Updated: 7:54 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.33 18.33 17.86 18.08 2,849,700 -0.33(-1.79%)
Jan 28, 2021 18.24 18.57 18.12 18.41 3,071,582 +0.26(+1.43%)
Jan 27, 2021 18.45 18.55 18.07 18.15 3,488,005 -0.65(-3.46%)
Jan 26, 2021 18.91 18.97 18.65 18.80 1,740,348 +0.02(+0.11%)
Jan 25, 2021 18.79 18.82 18.50 18.78 2,216,203 -0.18(-0.95%)
Jan 22, 2021 19.00 19.10 18.87 18.96 1,785,700 -0.32(-1.66%)
Jan 21, 2021 19.45 19.45 19.21 19.28 1,456,419 -0.11(-0.57%)
Jan 20, 2021 19.35 19.41 19.19 19.39 1,442,469 +0.08(+0.41%)
Jan 19, 2021 19.19 19.43 19.19 19.31 1,982,770 +0.28(+1.47%)
Jan 15, 2021 19.21 19.25 18.97 19.03 2,609,500 -0.41(-2.11%)
Jan 14, 2021 19.21 19.57 19.18 19.44 2,378,444 +0.26(+1.36%)
Jan 13, 2021 19.02 19.33 18.93 19.18 3,959,360 +0.23(+1.21%)
Jan 12, 2021 18.80 19.13 18.77 18.95 2,344,674 +0.20(+1.07%)
Jan 11, 2021 18.54 18.75 18.48 18.75 1,778,121 -0.13(-0.69%)
Jan 08, 2021 19.00 19.05 18.68 18.88 2,665,800 -0.04(-0.21%)
Jan 07, 2021 18.66 18.96 18.51 18.92 2,758,916 +0.35(+1.88%)
Jan 06, 2021 18.05 18.74 17.96 18.57 5,681,005 +0.64(+3.57%)
Jan 05, 2021 17.57 17.99 17.57 17.93 1,904,946 +0.38(+2.17%)
Jan 04, 2021 17.98 18.06 17.46 17.55 2,265,367 -0.27(-1.52%)
Dec 31, 2020 17.82 17.82 17.82 1,179,477 +0.18(+1.02%)
Dec 30, 2020 17.77 17.81 17.60 17.64 1,179,477 -0.01(-0.06%)
Dec 29, 2020 17.64 17.74 17.47 17.65 1,763,317 +0.05(+0.28%)
Dec 28, 2020 17.64 17.79 17.54 17.60 868,074 +0.08(+0.46%)
Dec 24, 2020 17.52 17.54 17.33 17.52 516,500 +0.04(+0.23%)
Dec 23, 2020 17.30 17.54 17.30 17.48 1,388,261 +0.28(+1.63%)
Dec 22, 2020 17.31 17.38 17.14 17.20 1,417,135 -0.10(-0.58%)
Dec 21, 2020 17.09 17.38 16.90 17.30 2,547,342 -0.06(-0.35%)
Dec 18, 2020 17.63 17.64 17.30 17.36 1,979,300 -0.30(-1.70%)
Dec 17, 2020 17.70 17.80 17.52 17.66 1,502,108 +0.01(+0.06%)
Dec 16, 2020 17.68 17.75 17.44 17.65 2,246,170 -0.03(-0.17%)
Dec 15, 2020 17.72 17.77 17.36 17.68 2,266,600 +0.12(+0.68%)
Dec 14, 2020 18.10 18.10 17.53 17.56 3,351,413 -0.31(-1.73%)
Dec 11, 2020 17.83 17.91 17.71 17.87 1,708,600 -0.19(-1.05%)
Dec 10, 2020 17.99 18.09 17.84 18.06 1,933,510 +0.00(+0.00%)
Dec 09, 2020 18.15 18.15 17.87 18.06 2,535,534 +0.01(+0.06%)
Dec 08, 2020 17.91 18.17 17.88 18.05 1,908,786 +0.04(+0.22%)
Dec 07, 2020 18.09 18.19 17.93 18.01 2,155,742 -0.22(-1.21%)
Dec 04, 2020 17.72 18.24 17.67 18.23 3,673,000 +0.64(+3.64%)
Dec 03, 2020 17.37 17.67 17.37 17.59 2,903,917 +0.20(+1.15%)
Dec 02, 2020 17.13 17.41 17.05 17.39 3,181,171 +0.18(+1.05%)
Dec 01, 2020 17.34 17.52 17.17 17.21 2,113,822 +0.15(+0.88%)
Nov 30, 2020 17.25 17.25 16.84 17.06 4,167,161 -0.24(-1.39%)
Nov 27, 2020 17.13 17.53 17.12 17.30 1,352,600 +0.18(+1.05%)
Nov 25, 2020 17.24 17.24 16.91 17.12 2,296,200 -0.26(-1.50%)
Nov 24, 2020 16.87 17.55 16.73 17.38 3,897,604 +0.78(+4.70%)
Nov 23, 2020 16.60 16.75 16.36 16.60 2,585,711 +0.16(+0.97%)
Nov 20, 2020 16.37 16.44 16.14 16.44 8,979,100 -0.22(-1.32%)
Nov 19, 2020 16.51 16.71 16.32 16.66 9,659,402 +0.01(+0.06%)
Nov 18, 2020 16.80 16.89 16.64 16.65 2,456,969 -0.02(-0.12%)
Nov 17, 2020 16.50 16.76 16.48 16.67 3,229,109 +0.00(+0.00%)
Nov 16, 2020 16.21 16.69 16.14 16.67 3,434,740 +0.86(+5.44%)
Nov 13, 2020 15.86 15.99 15.70 15.81 2,368,500 +0.05(+0.32%)
Nov 12, 2020 16.19 16.40 15.59 15.76 2,581,841 -0.65(-3.96%)
Nov 11, 2020 16.92 16.98 16.29 16.41 4,065,197 -0.45(-2.67%)
Nov 10, 2020 16.12 16.87 16.07 16.86 4,885,766 +0.82(+5.11%)
Nov 09, 2020 15.21 16.22 15.21 16.04 5,937,931 +1.60(+11.08%)
Nov 06, 2020 14.56 14.62 14.35 14.44 2,052,600 -0.01(-0.07%)
Nov 05, 2020 14.30 14.65 14.23 14.45 2,399,862 +0.32(+2.26%)
Nov 04, 2020 14.35 14.38 14.01 14.13 2,677,898 -0.35(-2.42%)
Nov 03, 2020 14.03 14.55 13.97 14.48 2,408,439 +0.75(+5.46%)
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.