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, 2003 11.22 11.72 11.22 11.57 179,900 +0.29(+2.62%)
Jan 30, 2003 11.46 11.46 11.19 11.28 214,200 -0.19(-1.61%)
Jan 29, 2003 11.23 11.50 11.12 11.46 227,200 +0.23(+2.09%)
Jan 28, 2003 11.21 11.29 11.05 11.23 197,300 +0.02(+0.18%)
Jan 27, 2003 11.46 11.46 11.13 11.21 118,600 -0.30(-2.61%)
Jan 24, 2003 11.62 11.63 11.46 11.51 239,100 -0.17(-1.41%)
Jan 23, 2003 11.63 11.68 11.50 11.68 348,800 +0.16(+1.35%)
Jan 22, 2003 11.44 11.54 11.41 11.52 630,200 +0.04(+0.39%)
Jan 21, 2003 11.76 11.76 11.40 11.47 231,100 -0.37(-3.08%)
Jan 17, 2003 11.93 11.97 11.72 11.84 446,600 -0.10(-0.84%)
Jan 16, 2003 11.88 11.96 11.79 11.94 117,200 +0.05(+0.42%)
Jan 15, 2003 12.20 12.20 11.79 11.89 163,300 -0.30(-2.46%)
Jan 14, 2003 12.12 12.24 12.12 12.19 152,600 +0.06(+0.49%)
Jan 13, 2003 12.10 12.17 11.96 12.13 151,400 +0.06(+0.50%)
Jan 10, 2003 11.97 12.12 11.92 12.07 182,300 -0.00(-0.04%)
Jan 09, 2003 11.79 12.11 11.79 12.07 234,000 +0.29(+2.42%)
Jan 08, 2003 11.72 11.86 11.72 11.79 306,300 -0.01(-0.08%)
Jan 07, 2003 11.74 11.83 11.72 11.80 378,800 -0.02(-0.21%)
Jan 06, 2003 11.60 11.85 11.59 11.82 437,600 +0.25(+2.20%)
Jan 03, 2003 11.19 11.62 11.19 11.57 241,200 +0.34(+2.98%)
Jan 02, 2003 10.90 11.30 10.90 11.23 210,900 +0.38(+3.50%)
Dec 31, 2002 10.91 11.05 10.85 10.86 284,500 -0.14(-1.27%)
Dec 30, 2002 10.87 11.10 10.78 10.99 404,600 +0.10(+0.92%)
Dec 27, 2002 11.05 11.05 10.89 10.89 97,400 -0.21(-1.89%)
Dec 26, 2002 11.10 11.20 11.02 11.11 95,600 -0.03(-0.22%)
Dec 24, 2002 11.22 11.22 11.10 11.13 146,700 -0.07(-0.62%)
Dec 23, 2002 11.03 11.31 11.03 11.20 255,700 +0.11(+1.04%)
Dec 20, 2002 11.27 11.28 11.06 11.09 518,800 -0.09(-0.81%)
Dec 19, 2002 11.25 11.34 11.11 11.18 362,400 -0.06(-0.53%)
Dec 18, 2002 11.32 11.40 11.22 11.23 116,600 -0.08(-0.71%)
Dec 17, 2002 11.43 11.43 11.26 11.31 123,800 -0.08(-0.66%)
Dec 16, 2002 11.15 11.41 11.15 11.39 276,000 +0.18(+1.56%)
Dec 13, 2002 11.51 11.51 11.18 11.21 280,400 -0.33(-2.86%)
Dec 12, 2002 11.64 11.68 11.46 11.54 123,600 -0.05(-0.47%)
Dec 11, 2002 11.72 11.98 11.48 11.60 410,500 -0.06(-0.56%)
Dec 10, 2002 11.47 11.71 11.40 11.66 273,200 +0.26(+2.32%)
Dec 09, 2002 11.72 11.79 11.31 11.40 1,114,400 -0.72(-5.94%)
Dec 06, 2002 11.75 12.21 11.74 12.12 246,400 +0.02(+0.17%)
Dec 05, 2002 12.31 12.32 12.04 12.10 186,000 -0.18(-1.43%)
Dec 04, 2002 12.30 12.40 12.12 12.28 187,200 -0.15(-1.25%)
Dec 03, 2002 12.54 12.70 12.41 12.43 131,700 -0.23(-1.82%)
Dec 02, 2002 12.69 12.86 12.53 12.66 139,700 +0.07(+0.56%)
Nov 29, 2002 12.62 12.70 12.57 12.59 87,000 +0.05(+0.40%)
Nov 27, 2002 12.35 12.63 12.32 12.54 282,300 +0.36(+3.00%)
Nov 26, 2002 12.52 12.54 12.18 12.18 662,700 -0.42(-3.33%)
Nov 25, 2002 12.57 12.89 12.56 12.60 1,057,600 +0.03(+0.24%)
Nov 22, 2002 12.19 12.70 12.16 12.56 732,200 +0.26(+2.11%)
Nov 21, 2002 11.74 12.43 11.74 12.30 421,800 +0.57(+4.86%)
Nov 20, 2002 11.40 11.75 11.40 11.73 129,900 +0.26(+2.27%)
Nov 19, 2002 11.30 11.54 11.23 11.47 100,700 +0.05(+0.48%)
Nov 18, 2002 11.61 11.68 11.36 11.42 176,800 -0.11(-0.91%)
Nov 15, 2002 11.47 11.62 11.38 11.53 144,800 -0.01(-0.13%)
Nov 14, 2002 11.14 11.55 11.14 11.54 342,700 +0.50(+4.53%)
Nov 13, 2002 10.97 11.06 10.77 11.04 205,600 -0.08(-0.67%)
Nov 12, 2002 11.14 11.36 11.04 11.12 236,600 -0.02(-0.13%)
Nov 11, 2002 11.15 11.19 11.01 11.13 345,800 -0.08(-0.71%)
Nov 08, 2002 11.10 11.24 11.07 11.21 173,200 +0.03(+0.22%)
Nov 07, 2002 11.45 11.46 11.12 11.19 199,300 -0.37(-3.16%)
Nov 06, 2002 11.61 11.65 11.28 11.55 288,300 +0.02(+0.17%)
Nov 05, 2002 11.48 11.71 11.31 11.53 818,000 -0.04(-0.35%)
Nov 04, 2002 10.97 11.91 10.97 11.57 742,900 +0.78(+7.18%)
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.