Manulife Financial Corporation (NY: MFC )

20.58 USD +0.01 (+0.05%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.55 14.61 14.40 14.43 2,108,135 -0.17(-1.16%)
Jan 30, 2013 14.57 14.65 14.53 14.60 1,089,879 -0.04(-0.27%)
Jan 29, 2013 14.58 14.64 14.46 14.64 1,450,174 +0.01(+0.07%)
Jan 28, 2013 14.76 14.76 14.50 14.63 1,255,952 -0.08(-0.54%)
Jan 25, 2013 14.82 14.86 14.50 14.71 2,076,814 -0.03(-0.20%)
Jan 24, 2013 14.69 14.86 14.69 14.74 1,560,091 +0.04(+0.27%)
Jan 23, 2013 14.74 14.80 14.62 14.70 1,715,352 -0.09(-0.61%)
Jan 22, 2013 14.56 14.84 14.51 14.79 1,629,828 +0.36(+2.49%)
Jan 18, 2013 14.31 14.47 14.27 14.43 984,219 +0.10(+0.70%)
Jan 17, 2013 14.26 14.44 14.20 14.33 1,500,782 +0.13(+0.92%)
Jan 16, 2013 14.24 14.31 14.14 14.20 1,513,442 -0.15(-1.05%)
Jan 15, 2013 14.36 14.41 14.13 14.35 2,241,001 -0.20(-1.37%)
Jan 14, 2013 14.54 14.60 14.39 14.55 1,757,265 +0.15(+1.04%)
Jan 11, 2013 14.37 14.41 14.29 14.40 1,094,003 +0.07(+0.49%)
Jan 10, 2013 14.39 14.45 14.24 14.33 1,363,825 +0.03(+0.21%)
Jan 09, 2013 14.56 14.64 14.19 14.30 1,991,898 -0.25(-1.72%)
Jan 08, 2013 14.29 14.59 14.21 14.55 3,109,844 +0.33(+2.32%)
Jan 07, 2013 14.23 14.26 14.04 14.22 1,408,115 +0.02(+0.14%)
Jan 04, 2013 14.12 14.35 14.11 14.20 1,725,299 +0.09(+0.64%)
Jan 03, 2013 13.87 14.13 13.81 14.11 2,095,577 +0.24(+1.73%)
Jan 02, 2013 14.00 14.00 13.75 13.87 2,356,800 +0.28(+2.06%)
Dec 31, 2012 13.40 13.69 13.34 13.59 1,778,275 +0.18(+1.34%)
Dec 28, 2012 13.37 13.50 13.35 13.41 1,149,694 -0.09(-0.67%)
Dec 27, 2012 13.50 13.60 13.33 13.50 1,159,201 +0.00(+0.00%)
Dec 26, 2012 13.57 13.65 13.41 13.50 605,589 -0.07(-0.52%)
Dec 24, 2012 13.57 13.70 13.48 13.57 757,493 -0.02(-0.15%)
Dec 21, 2012 13.66 13.70 13.48 13.59 2,079,695 -0.22(-1.59%)
Dec 20, 2012 13.76 13.82 13.68 13.81 1,634,827 +0.06(+0.44%)
Dec 19, 2012 13.63 13.88 13.62 13.75 2,761,689 +0.10(+0.73%)
Dec 18, 2012 13.26 13.69 13.26 13.65 2,796,760 +0.39(+2.94%)
Dec 17, 2012 13.17 13.28 13.15 13.26 1,577,652 +0.15(+1.14%)
Dec 14, 2012 13.18 13.27 13.11 13.11 1,750,271 -0.10(-0.76%)
Dec 13, 2012 13.28 13.44 13.19 13.21 1,547,148 -0.09(-0.68%)
Dec 12, 2012 13.34 13.43 13.22 13.30 1,637,341 -0.02(-0.15%)
Dec 11, 2012 13.22 13.41 13.22 13.32 1,861,292 +0.13(+0.99%)
Dec 10, 2012 13.06 13.23 13.01 13.19 1,606,064 +0.14(+1.07%)
Dec 07, 2012 13.06 13.10 12.94 13.05 1,346,221 +0.07(+0.54%)
Dec 06, 2012 12.98 13.04 12.89 12.98 1,232,143 +0.03(+0.23%)
Dec 05, 2012 12.86 13.06 12.85 12.95 2,197,109 +0.12(+0.94%)
Dec 04, 2012 12.74 12.90 12.72 12.83 1,454,317 -0.02(-0.16%)
Nov 30, 2012 12.94 13.01 12.69 12.85 2,664,570 -0.06(-0.46%)
Nov 29, 2012 12.77 12.98 12.72 12.91 2,425,068 +0.19(+1.49%)
Nov 28, 2012 12.40 12.74 12.36 12.72 1,789,859 +0.17(+1.35%)
Nov 27, 2012 12.60 12.66 12.51 12.55 2,008,100 -0.01(-0.08%)
Nov 26, 2012 12.45 12.56 12.40 12.56 1,371,823 +0.01(+0.08%)
Nov 23, 2012 12.46 12.60 12.38 12.55 643,416 +0.16(+1.29%)
Nov 21, 2012 12.19 12.43 12.13 12.39 1,784,822 +0.21(+1.72%)
Nov 20, 2012 12.11 12.18 12.00 12.18 1,755,570 +0.04(+0.33%)
Nov 19, 2012 12.15 12.16 11.96 12.14 1,428,879 +0.25(+2.10%)
Nov 16, 2012 11.84 11.94 11.59 11.89 2,325,402 -0.02(-0.17%)
Nov 15, 2012 11.91 12.04 11.75 11.91 2,092,631 -0.01(-0.08%)
Nov 14, 2012 12.21 12.35 11.90 11.92 2,300,843 -0.20(-1.65%)
Nov 13, 2012 12.10 12.26 12.10 12.12 1,346,474 -0.17(-1.38%)
Nov 12, 2012 12.24 12.34 12.18 12.29 1,475,275 +0.11(+0.90%)
Nov 09, 2012 11.76 12.27 11.72 12.18 2,995,776 +0.35(+2.96%)
Nov 08, 2012 12.10 12.20 11.70 11.83 5,394,242 -0.25(-2.07%)
Nov 07, 2012 12.44 12.46 12.05 12.08 3,359,772 -0.55(-4.35%)
Nov 06, 2012 12.65 12.66 12.49 12.63 2,761,210 +0.05(+0.40%)
Nov 05, 2012 12.51 12.59 12.47 12.58 1,153,536 -0.02(-0.16%)
Nov 02, 2012 12.48 12.68 12.37 12.60 1,912,052 +0.20(+1.61%)
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.