Manulife Financial Corporation (NY: MFC )

21.59 USD +0.02 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.97 14.16 13.84 13.91 2,306,292 +0.01(+0.07%)
Sep 29, 2020 14.05 14.12 13.75 13.90 1,581,657 -0.26(-1.84%)
Sep 28, 2020 14.02 14.25 13.97 14.16 1,760,317 +0.40(+2.91%)
Sep 25, 2020 13.58 13.78 13.55 13.76 1,179,400 +0.06(+0.44%)
Sep 24, 2020 13.56 13.86 13.43 13.70 1,819,270 +0.12(+0.88%)
Sep 23, 2020 13.95 14.04 13.57 13.58 2,603,661 -0.29(-2.09%)
Sep 22, 2020 13.97 14.17 13.73 13.87 2,133,759 -0.04(-0.29%)
Sep 21, 2020 14.24 14.32 13.73 13.91 6,272,256 -0.57(-3.94%)
Sep 18, 2020 14.59 14.70 14.47 14.48 1,630,900 -0.13(-0.89%)
Sep 17, 2020 14.39 14.66 14.39 14.61 1,794,871 -0.02(-0.14%)
Sep 16, 2020 14.63 14.83 14.55 14.63 3,608,264 +0.03(+0.21%)
Sep 15, 2020 14.72 14.86 14.60 14.60 1,486,999 -0.07(-0.48%)
Sep 14, 2020 14.58 14.77 14.55 14.67 1,229,354 +0.20(+1.38%)
Sep 11, 2020 14.33 14.54 14.33 14.47 1,603,500 +0.15(+1.05%)
Sep 10, 2020 14.80 14.81 14.31 14.32 2,286,562 -0.48(-3.24%)
Sep 09, 2020 14.58 14.85 14.53 14.80 1,897,965 +0.40(+2.78%)
Sep 08, 2020 14.44 14.57 14.31 14.40 2,223,468 -0.27(-1.84%)
Sep 04, 2020 14.83 14.98 14.52 14.67 2,505,600 +0.03(+0.20%)
Sep 03, 2020 15.03 15.23 14.57 14.64 2,457,315 -0.41(-2.72%)
Sep 02, 2020 14.92 15.10 14.86 15.05 1,698,153 +0.16(+1.07%)
Sep 01, 2020 14.66 14.95 14.57 14.89 1,722,815 +0.14(+0.95%)
Aug 31, 2020 15.18 15.19 14.74 14.75 2,058,621 -0.46(-3.02%)
Aug 28, 2020 15.39 15.49 15.13 15.21 1,193,200 -0.02(-0.13%)
Aug 27, 2020 15.23 15.43 15.10 15.23 1,840,168 +0.05(+0.33%)
Aug 26, 2020 15.12 15.23 14.97 15.18 1,608,530 +0.08(+0.53%)
Aug 25, 2020 15.23 15.29 15.00 15.10 1,565,351 -0.02(-0.13%)
Aug 24, 2020 14.95 15.13 14.87 15.12 1,609,232 +0.33(+2.23%)
Aug 21, 2020 14.76 14.80 14.66 14.79 1,262,900 -0.06(-0.40%)
Aug 20, 2020 14.77 14.97 14.74 14.85 1,447,650 -0.11(-0.74%)
Aug 19, 2020 14.97 15.14 14.91 14.96 1,187,772 +0.02(+0.13%)
Aug 18, 2020 14.99 15.05 14.87 14.94 1,670,841 -0.05(-0.33%)
Aug 17, 2020 15.03 15.14 14.94 14.99 1,297,891 -0.07(-0.46%)
Aug 14, 2020 15.13 15.20 15.02 15.06 1,502,500 -0.34(-2.21%)
Aug 13, 2020 15.40 15.52 15.26 15.40 1,923,932 -0.09(-0.58%)
Aug 12, 2020 15.66 15.68 15.37 15.49 1,989,442 +0.14(+0.91%)
Aug 11, 2020 15.20 15.55 15.14 15.35 2,428,968 +0.44(+2.95%)
Aug 10, 2020 14.75 14.97 14.75 14.91 1,717,100 +0.26(+1.77%)
Aug 07, 2020 14.56 14.66 14.35 14.65 1,929,100 +0.06(+0.41%)
Aug 06, 2020 14.39 14.96 14.26 14.59 4,103,655 +0.45(+3.18%)
Aug 05, 2020 13.60 14.20 13.60 14.14 2,588,134 +0.64(+4.74%)
Aug 04, 2020 13.54 13.60 13.47 13.50 2,178,004 -0.02(-0.15%)
Aug 03, 2020 13.50 13.60 13.41 13.52 5,129,416 +0.10(+0.75%)
Jul 31, 2020 13.74 13.77 13.33 13.42 2,334,000 -0.27(-1.97%)
Jul 30, 2020 13.75 13.75 13.44 13.69 1,833,016 -0.23(-1.65%)
Jul 29, 2020 13.83 13.96 13.67 13.92 2,060,672 +0.06(+0.43%)
Jul 28, 2020 13.90 13.94 13.78 13.86 1,745,487 -0.12(-0.86%)
Jul 27, 2020 13.92 14.02 13.64 13.98 1,786,632 +0.00(+0.00%)
Jul 24, 2020 14.08 14.10 13.91 13.98 1,546,000 -0.12(-0.85%)
Jul 23, 2020 14.09 14.34 14.06 14.10 1,960,478 -0.10(-0.70%)
Jul 22, 2020 14.12 14.33 14.08 14.20 2,094,953 -0.02(-0.14%)
Jul 21, 2020 14.21 14.46 14.17 14.22 2,534,025 +0.15(+1.07%)
Jul 20, 2020 14.13 14.14 13.98 14.07 1,767,229 -0.03(-0.21%)
Jul 17, 2020 14.12 14.24 13.93 14.10 1,857,100 -0.03(-0.21%)
Jul 16, 2020 13.97 14.30 13.91 14.13 1,912,529 +0.09(+0.64%)
Jul 15, 2020 13.99 14.19 13.93 14.04 2,517,015 +0.26(+1.89%)
Jul 14, 2020 13.67 13.83 13.55 13.78 2,476,334 +0.06(+0.44%)
Jul 13, 2020 13.60 13.78 13.44 13.72 2,047,929 +0.23(+1.70%)
Jul 10, 2020 13.25 13.51 13.21 13.49 1,956,100 +0.29(+2.20%)
Jul 09, 2020 13.45 13.55 13.11 13.20 2,087,614 -0.30(-2.22%)
Jul 08, 2020 13.50 13.67 13.36 13.50 1,772,627 +0.01(+0.07%)
Jul 07, 2020 13.80 13.81 13.48 13.49 1,580,252 -0.42(-3.02%)
Jul 06, 2020 13.76 14.02 13.62 13.91 2,484,887 +0.38(+2.81%)
Jul 02, 2020 13.69 13.92 13.52 13.53 2,643,500 +0.21(+1.58%)
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.