Manulife Financial Corporation (NY: MFC )

21.00 USD -0.22 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.96 12.00 11.64 11.72 2,323,482 -0.06(-0.51%)
Jan 30, 2012 11.68 11.80 11.56 11.78 2,196,642 -0.08(-0.67%)
Jan 27, 2012 11.86 11.96 11.69 11.86 2,506,305 -0.07(-0.59%)
Jan 26, 2012 12.47 12.47 11.86 11.93 5,111,951 -0.57(-4.56%)
Jan 25, 2012 12.52 12.59 12.29 12.50 4,032,919 -0.08(-0.64%)
Jan 24, 2012 12.45 12.62 12.36 12.58 2,327,720 -0.11(-0.87%)
Jan 23, 2012 12.56 12.88 12.54 12.69 3,536,625 +0.21(+1.68%)
Jan 20, 2012 12.19 12.51 12.11 12.48 3,084,555 +0.31(+2.55%)
Jan 19, 2012 11.94 12.26 11.88 12.17 3,305,467 +0.38(+3.22%)
Jan 18, 2012 11.75 11.92 11.63 11.79 2,533,624 +0.05(+0.43%)
Jan 17, 2012 11.78 11.93 11.70 11.74 3,658,683 +0.11(+0.95%)
Jan 13, 2012 11.51 11.66 11.32 11.63 2,721,846 -0.03(-0.26%)
Jan 12, 2012 11.60 11.73 11.42 11.66 2,574,431 +0.14(+1.22%)
Jan 11, 2012 11.37 11.57 11.34 11.52 1,679,220 +0.12(+1.05%)
Jan 10, 2012 11.42 11.49 11.34 11.40 2,553,028 +0.16(+1.42%)
Jan 09, 2012 11.13 11.24 11.03 11.24 3,196,451 +0.13(+1.17%)
Jan 06, 2012 11.17 11.19 11.00 11.11 2,582,644 -0.07(-0.63%)
Jan 05, 2012 11.03 11.21 10.89 11.18 3,325,455 +0.08(+0.72%)
Jan 04, 2012 10.98 11.18 10.93 11.10 3,108,620 +0.48(+4.52%)
Dec 30, 2011 10.43 10.66 10.43 10.62 2,080,364 +0.19(+1.82%)
Dec 29, 2011 10.24 10.52 10.23 10.43 1,741,842 +0.26(+2.56%)
Dec 28, 2011 10.37 10.45 10.15 10.17 2,280,911 -0.18(-1.74%)
Dec 27, 2011 10.37 10.50 10.30 10.35 1,052,055 -0.05(-0.48%)
Dec 23, 2011 10.44 10.48 10.30 10.40 2,015,007 +0.34(+3.38%)
Dec 21, 2011 10.01 10.14 9.950 10.06 2,524,100 +0.05(+0.50%)
Dec 20, 2011 10.03 10.16 9.980 10.01 3,521,032 +0.15(+1.52%)
Dec 19, 2011 10.09 10.17 9.820 9.860 3,600,910 -0.23(-2.28%)
Dec 16, 2011 9.990 10.11 9.910 10.09 2,671,464 +0.18(+1.82%)
Dec 15, 2011 10.21 10.26 9.890 9.910 4,299,558 -0.10(-1.00%)
Dec 14, 2011 10.14 10.27 9.990 10.01 5,126,433 -0.23(-2.25%)
Dec 13, 2011 10.66 10.86 10.18 10.24 3,480,024 -0.44(-4.12%)
Dec 12, 2011 10.81 10.86 10.55 10.68 2,556,963 -0.40(-3.61%)
Dec 09, 2011 10.92 11.16 10.87 11.08 2,274,307 +0.18(+1.65%)
Dec 08, 2011 11.27 11.33 10.83 10.90 2,870,978 -0.47(-4.13%)
Dec 07, 2011 11.21 11.46 11.02 11.37 2,937,929 +0.11(+0.98%)
Dec 06, 2011 11.54 11.57 11.17 11.26 2,694,984 -0.18(-1.57%)
Dec 05, 2011 11.25 11.75 11.22 11.44 4,852,449 +0.45(+4.09%)
Dec 02, 2011 10.88 11.22 10.85 10.99 3,275,633 +0.19(+1.76%)
Dec 01, 2011 10.68 10.91 10.65 10.80 3,159,214 +0.03(+0.28%)
Nov 30, 2011 10.93 11.42 10.67 10.77 6,668,784 +0.25(+2.38%)
Nov 29, 2011 10.57 10.71 10.48 10.52 3,274,101 -0.06(-0.57%)
Nov 28, 2011 10.78 10.83 10.46 10.58 2,711,295 +0.26(+2.52%)
Nov 25, 2011 10.26 10.64 10.24 10.32 1,603,704 +0.04(+0.39%)
Nov 23, 2011 10.52 10.60 10.25 10.28 3,171,781 -0.39(-3.66%)
Nov 22, 2011 10.80 10.87 10.60 10.67 3,114,740 -0.11(-1.02%)
Nov 21, 2011 10.75 10.81 10.36 10.78 4,335,808 -0.24(-2.18%)
Nov 18, 2011 11.26 11.28 10.88 11.02 4,537,090 -0.20(-1.78%)
Nov 17, 2011 11.57 11.58 11.08 11.22 2,822,954 -0.29(-2.52%)
Nov 16, 2011 11.39 11.70 11.37 11.51 3,665,000 -0.05(-0.43%)
Nov 15, 2011 11.69 11.74 11.44 11.56 4,682,440 -0.24(-2.03%)
Nov 14, 2011 11.87 11.89 11.65 11.80 2,305,313 -0.13(-1.09%)
Nov 11, 2011 11.97 12.14 11.88 11.93 3,833,340 +0.12(+1.02%)
Nov 10, 2011 12.03 12.09 11.77 11.81 3,726,035 -0.07(-0.59%)
Nov 09, 2011 12.22 12.24 11.85 11.88 4,086,954 -0.77(-6.09%)
Nov 08, 2011 12.52 12.69 12.32 12.65 2,831,224 +0.24(+1.93%)
Nov 07, 2011 12.60 12.64 12.23 12.41 3,319,027 -0.16(-1.27%)
Nov 04, 2011 12.80 12.85 12.42 12.57 2,896,501 -0.40(-3.08%)
Nov 03, 2011 12.21 13.01 12.08 12.97 5,575,205 +0.57(+4.60%)
Nov 02, 2011 12.49 12.59 12.17 12.40 5,571,745 +0.20(+1.64%)
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.