Manulife Financial Corporation (NY: MFC )

20.33 USD -0.32 (-1.55%)
Official Closing Price Updated: 5:13 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.91 19.91 19.35 19.47 2,349,400 -0.57(-2.84%)
Jan 30, 2020 19.82 20.09 19.68 20.04 1,871,807 -0.04(-0.20%)
Jan 29, 2020 20.32 20.34 20.00 20.08 1,416,021 -0.19(-0.94%)
Jan 28, 2020 20.15 20.34 19.97 20.27 1,512,278 +0.24(+1.20%)
Jan 27, 2020 20.12 20.14 19.86 20.03 2,160,187 -0.62(-3.00%)
Jan 24, 2020 20.82 20.87 20.61 20.65 3,224,200 -0.15(-0.72%)
Jan 23, 2020 20.62 20.85 20.44 20.80 1,348,955 +0.04(+0.19%)
Jan 22, 2020 20.75 20.83 20.63 20.76 1,446,410 +0.14(+0.68%)
Jan 21, 2020 21.06 21.20 20.61 20.62 2,139,511 -0.51(-2.41%)
Jan 17, 2020 20.92 21.15 20.86 21.13 1,323,900 +0.25(+1.20%)
Jan 16, 2020 20.91 20.91 20.67 20.88 1,386,572 +0.12(+0.58%)
Jan 15, 2020 20.93 21.03 20.74 20.76 1,749,055 -0.28(-1.33%)
Jan 14, 2020 21.03 21.09 20.99 21.04 1,126,337 -0.04(-0.19%)
Jan 13, 2020 21.21 21.23 20.98 21.08 1,597,330 -0.06(-0.28%)
Jan 10, 2020 21.05 21.21 21.02 21.14 2,083,400 +0.12(+0.57%)
Jan 09, 2020 20.89 21.09 20.87 21.02 1,367,637 +0.17(+0.82%)
Jan 08, 2020 20.64 21.01 20.60 20.85 1,732,354 +0.21(+1.02%)
Jan 07, 2020 20.43 20.71 20.40 20.64 1,602,278 +0.15(+0.73%)
Jan 06, 2020 20.26 20.49 20.26 20.49 1,173,203 +0.11(+0.54%)
Jan 03, 2020 20.34 20.43 20.27 20.38 1,286,800 -0.18(-0.88%)
Jan 02, 2020 20.31 20.59 20.31 20.56 1,554,548 +0.27(+1.33%)
Dec 31, 2019 20.16 20.40 20.15 20.29 1,262,900 +0.11(+0.55%)
Dec 30, 2019 20.15 20.25 20.09 20.18 1,171,930 +0.05(+0.25%)
Dec 27, 2019 20.20 20.22 20.07 20.13 1,202,500 +0.00(+0.00%)
Dec 26, 2019 20.02 20.16 20.01 20.13 743,431 +0.12(+0.60%)
Dec 24, 2019 20.04 20.04 19.96 20.01 598,900 -0.01(-0.05%)
Dec 23, 2019 20.04 20.15 19.99 20.02 1,707,686 -0.06(-0.30%)
Dec 20, 2019 19.75 20.12 19.75 20.08 3,406,800 +0.26(+1.31%)
Dec 19, 2019 19.97 19.97 19.72 19.82 1,853,195 -0.12(-0.60%)
Dec 18, 2019 19.80 20.03 19.75 19.94 2,196,557 +0.22(+1.12%)
Dec 17, 2019 19.57 19.83 19.51 19.72 1,423,944 +0.16(+0.82%)
Dec 16, 2019 19.39 19.71 19.37 19.56 2,187,695 +0.27(+1.40%)
Dec 13, 2019 19.52 19.62 19.27 19.29 3,713,200 -0.23(-1.18%)
Dec 12, 2019 19.38 19.69 19.32 19.52 1,867,052 +0.19(+0.98%)
Dec 11, 2019 19.30 19.42 19.30 19.33 707,911 +0.06(+0.31%)
Dec 10, 2019 19.18 19.36 19.14 19.27 969,738 +0.06(+0.31%)
Dec 09, 2019 19.19 19.31 19.07 19.21 1,538,556 +0.00(+0.00%)
Dec 06, 2019 19.15 19.32 19.11 19.21 1,213,000 +0.17(+0.89%)
Dec 05, 2019 19.24 19.27 18.99 19.04 1,507,584 -0.09(-0.47%)
Dec 04, 2019 19.30 19.30 19.07 19.13 1,783,051 +0.01(+0.05%)
Dec 03, 2019 19.38 19.39 18.99 19.12 2,170,053 -0.49(-2.50%)
Dec 02, 2019 19.69 19.75 19.61 19.61 1,958,191 -0.07(-0.36%)
Nov 29, 2019 19.53 19.71 19.53 19.68 599,300 +0.09(+0.46%)
Nov 27, 2019 19.63 19.67 19.54 19.59 1,085,500 +0.04(+0.20%)
Nov 26, 2019 19.58 19.59 19.33 19.55 1,703,307 -0.04(-0.20%)
Nov 25, 2019 19.45 19.63 19.45 19.59 957,600 +0.19(+0.98%)
Nov 22, 2019 19.44 19.61 19.33 19.40 1,198,700 -0.01(-0.05%)
Nov 21, 2019 19.45 19.47 19.26 19.41 1,764,265 -0.01(-0.05%)
Nov 20, 2019 19.47 19.58 19.36 19.42 1,949,710 -0.22(-1.12%)
Nov 19, 2019 19.64 19.68 19.48 19.64 1,413,735 +0.00(+0.00%)
Nov 18, 2019 19.67 19.79 19.53 19.64 1,719,706 -0.23(-1.16%)
Nov 15, 2019 19.83 19.93 19.81 19.87 1,431,200 +0.06(+0.30%)
Nov 14, 2019 19.72 19.83 19.66 19.81 1,471,012 +0.01(+0.05%)
Nov 13, 2019 19.76 19.86 19.72 19.80 1,194,005 -0.12(-0.60%)
Nov 12, 2019 19.70 20.00 19.70 19.92 2,063,323 +0.20(+1.01%)
Nov 11, 2019 19.57 19.78 19.52 19.72 1,172,175 -0.02(-0.10%)
Nov 08, 2019 19.61 19.78 19.47 19.74 1,795,700 +0.19(+0.97%)
Nov 07, 2019 19.64 20.08 19.47 19.55 3,658,177 +0.24(+1.24%)
Nov 06, 2019 19.19 19.33 18.99 19.31 3,642,679 +0.13(+0.68%)
Nov 05, 2019 19.15 19.28 19.11 19.18 1,805,708 +0.10(+0.52%)
Nov 04, 2019 19.02 19.25 18.95 19.08 4,612,417 +0.20(+1.06%)
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.