Manulife Financial Corporation (NY: MFC )

19.92 USD -0.51 (-2.50%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.15 19.24 18.77 19.16 2,245,979 +0.18(+0.95%)
Jan 30, 2017 19.05 19.09 18.81 18.98 2,241,337 -0.18(-0.94%)
Jan 27, 2017 19.43 19.46 19.10 19.16 1,738,142 -0.30(-1.54%)
Jan 26, 2017 19.39 19.52 19.35 19.46 1,652,374 +0.05(+0.26%)
Jan 25, 2017 19.21 19.47 19.17 19.41 1,892,280 +0.40(+2.10%)
Jan 24, 2017 18.72 19.04 18.69 19.01 2,345,292 +0.36(+1.93%)
Jan 23, 2017 18.53 18.68 18.46 18.65 1,904,190 -0.01(-0.05%)
Jan 20, 2017 18.44 18.66 18.33 18.66 2,224,867 +0.25(+1.36%)
Jan 19, 2017 18.40 18.45 18.22 18.41 1,544,062 +0.06(+0.33%)
Jan 18, 2017 18.49 18.49 18.28 18.35 2,110,050 -0.09(-0.49%)
Jan 17, 2017 18.55 18.65 18.42 18.44 2,208,280 -0.24(-1.28%)
Jan 13, 2017 18.68 18.68 18.68 0 +0.06(+0.32%)
Jan 12, 2017 18.91 18.92 18.34 18.62 2,097,939 -0.26(-1.38%)
Jan 11, 2017 18.66 18.88 18.56 18.88 2,527,554 +0.31(+1.67%)
Jan 10, 2017 18.34 18.72 18.34 18.57 2,117,995 +0.25(+1.36%)
Jan 09, 2017 18.25 18.38 18.09 18.32 1,500,752 -0.07(-0.38%)
Jan 06, 2017 18.40 18.54 18.34 18.39 1,382,835 +0.04(+0.22%)
Jan 05, 2017 18.33 18.43 18.18 18.35 1,835,082 +0.05(+0.27%)
Jan 04, 2017 18.06 18.36 18.05 18.30 1,764,642 +0.37(+2.06%)
Jan 03, 2017 18.02 18.22 17.83 17.93 2,271,265 +0.11(+0.62%)
Dec 30, 2016 17.82 17.82 17.82 0 +0.05(+0.28%)
Dec 29, 2016 17.83 17.93 17.71 17.77 1,734,029 -0.05(-0.28%)
Dec 28, 2016 18.02 18.14 17.79 17.82 2,678,821 -0.21(-1.16%)
Dec 27, 2016 18.08 18.21 18.02 18.03 902,948 -0.03(-0.17%)
Dec 23, 2016 18.06 18.06 18.06 0 -0.05(-0.28%)
Dec 22, 2016 18.30 18.30 18.06 18.11 2,032,250 -0.25(-1.36%)
Dec 21, 2016 18.49 18.49 18.27 18.36 1,858,661 -0.12(-0.65%)
Dec 20, 2016 18.42 18.55 18.35 18.48 1,775,395 +0.24(+1.32%)
Dec 19, 2016 18.24 18.38 18.16 18.24 2,807,284 -0.18(-0.98%)
Dec 16, 2016 18.80 18.85 18.37 18.42 2,937,142 -0.31(-1.66%)
Dec 15, 2016 18.29 19.04 18.28 18.73 4,523,246 +0.37(+2.02%)
Dec 14, 2016 18.49 18.62 18.28 18.36 3,071,149 -0.21(-1.13%)
Dec 13, 2016 18.62 18.75 18.50 18.57 2,921,771 +0.06(+0.32%)
Dec 12, 2016 18.58 18.67 18.45 18.51 2,958,288 -0.06(-0.32%)
Dec 09, 2016 18.54 18.64 18.43 18.57 2,834,103 +0.09(+0.49%)
Dec 08, 2016 17.98 18.50 17.98 18.48 4,264,937 +0.60(+3.36%)
Dec 07, 2016 17.64 17.93 17.52 17.88 2,145,508 +0.27(+1.53%)
Dec 06, 2016 17.53 17.64 17.42 17.61 1,704,039 +0.24(+1.38%)
Dec 05, 2016 17.63 17.69 17.36 17.37 2,792,727 -0.12(-0.69%)
Dec 02, 2016 17.59 17.62 17.29 17.49 2,476,416 -0.12(-0.68%)
Dec 01, 2016 17.59 17.82 17.51 17.61 3,021,965 +0.17(+0.97%)
Nov 30, 2016 17.42 17.58 17.28 17.44 2,631,974 +0.26(+1.51%)
Nov 29, 2016 17.05 17.29 17.02 17.18 2,703,301 +0.08(+0.47%)
Nov 28, 2016 17.40 17.51 17.07 17.10 2,917,086 -0.40(-2.29%)
Nov 25, 2016 17.44 17.51 17.28 17.50 1,457,703 -0.08(-0.46%)
Nov 23, 2016 17.58 17.58 17.58 0 +0.07(+0.40%)
Nov 22, 2016 17.26 17.55 17.21 17.51 2,959,541 +0.28(+1.63%)
Nov 21, 2016 17.10 17.28 17.07 17.23 1,749,953 +0.24(+1.41%)
Nov 18, 2016 16.83 17.05 16.74 16.99 2,271,863 +0.01(+0.06%)
Nov 17, 2016 17.05 17.14 16.91 16.98 2,699,699 -0.02(-0.12%)
Nov 16, 2016 16.98 17.13 16.89 17.00 3,722,422 -0.14(-0.82%)
Nov 15, 2016 17.01 17.19 16.84 17.14 4,533,975 +0.06(+0.35%)
Nov 14, 2016 16.67 17.11 16.62 17.08 5,918,902 +0.52(+3.14%)
Nov 11, 2016 16.10 16.61 15.97 16.56 5,194,355 +0.31(+1.91%)
Nov 10, 2016 15.58 16.44 15.58 16.25 7,516,996 +1.22(+8.12%)
Nov 09, 2016 14.37 15.09 14.37 15.03 4,464,224 +0.38(+2.59%)
Nov 08, 2016 14.58 14.73 14.49 14.65 2,106,054 +0.04(+0.27%)
Nov 07, 2016 14.56 14.64 14.53 14.61 1,569,732 +0.35(+2.45%)
Nov 04, 2016 14.27 14.40 14.14 14.26 1,760,293 -0.05(-0.35%)
Nov 03, 2016 14.21 14.42 14.20 14.31 2,467,823 +0.11(+0.77%)
Nov 02, 2016 14.32 14.35 14.14 14.20 2,796,070 -0.13(-0.91%)
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.