Manulife Financial Corporation (NY: MFC )

21.26 USD +0.26 (+1.24%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 21.13 21.21 20.90 21.00 3,044,093 -0.22(-1.04%)
Apr 21, 2021 20.91 21.27 20.86 21.22 6,182,934 +0.23(+1.10%)
Apr 20, 2021 21.46 21.49 20.82 20.99 3,642,491 -0.60(-2.78%)
Apr 19, 2021 21.62 21.70 21.42 21.59 2,083,954 +0.02(+0.09%)
Apr 16, 2021 21.51 21.74 21.44 21.57 3,202,000 +0.22(+1.03%)
Apr 15, 2021 21.62 21.68 21.26 21.35 3,231,317 -0.24(-1.11%)
Apr 14, 2021 21.54 21.66 21.49 21.59 4,129,076 +0.05(+0.23%)
Apr 13, 2021 21.78 21.87 21.52 21.54 3,221,265 -0.33(-1.51%)
Apr 12, 2021 21.57 21.99 21.50 21.87 2,956,796 +0.30(+1.39%)
Apr 09, 2021 21.64 21.68 21.49 21.57 1,302,300 +0.02(+0.09%)
Apr 08, 2021 21.64 21.67 21.39 21.55 2,809,538 -0.12(-0.55%)
Apr 07, 2021 21.74 21.80 21.63 21.67 1,846,929 -0.12(-0.55%)
Apr 06, 2021 21.83 22.01 21.70 21.79 1,606,207 -0.08(-0.37%)
Apr 05, 2021 21.90 21.98 21.76 21.87 1,853,063 +0.13(+0.60%)
Apr 01, 2021 21.50 21.75 21.44 21.74 1,802,900 +0.24(+1.12%)
Mar 31, 2021 21.61 21.66 21.44 21.50 2,356,997 -0.08(-0.37%)
Mar 30, 2021 21.48 21.66 21.39 21.58 2,151,816 +0.17(+0.79%)
Mar 29, 2021 21.30 21.57 21.30 21.41 2,876,543 -0.15(-0.70%)
Mar 26, 2021 21.58 21.68 21.32 21.56 1,782,200 +0.19(+0.89%)
Mar 25, 2021 21.21 21.40 20.95 21.37 2,775,942 +0.16(+0.75%)
Mar 24, 2021 21.18 21.48 21.15 21.21 2,580,569 +0.11(+0.52%)
Mar 23, 2021 21.35 21.45 21.02 21.10 2,460,993 -0.42(-1.95%)
Mar 22, 2021 21.60 21.74 21.48 21.52 2,255,876 -0.20(-0.92%)
Mar 19, 2021 21.80 21.88 21.56 21.72 3,228,200 -0.12(-0.55%)
Mar 18, 2021 21.85 22.25 21.79 21.84 3,621,131 +0.10(+0.46%)
Mar 17, 2021 21.52 21.75 21.39 21.74 2,978,975 +0.28(+1.30%)
Mar 16, 2021 21.47 21.52 21.24 21.46 2,284,723 -0.09(-0.42%)
Mar 15, 2021 21.72 21.84 21.39 21.55 2,203,251 -0.24(-1.10%)
Mar 12, 2021 21.70 21.86 21.63 21.79 2,516,900 +0.13(+0.60%)
Mar 11, 2021 21.47 21.78 21.42 21.66 8,834,249 +0.19(+0.88%)
Mar 10, 2021 21.27 21.53 21.09 21.47 3,679,409 +0.26(+1.23%)
Mar 09, 2021 21.39 21.50 21.12 21.21 3,404,145 -0.24(-1.12%)
Mar 08, 2021 21.13 21.72 21.12 21.45 5,942,109 +0.29(+1.37%)
Mar 05, 2021 20.53 21.20 20.51 21.16 7,526,800 +0.83(+4.08%)
Mar 04, 2021 20.60 20.85 20.08 20.33 5,898,659 -0.32(-1.55%)
Mar 03, 2021 20.62 20.81 20.44 20.65 4,242,447 +0.07(+0.34%)
Mar 02, 2021 20.63 20.83 20.53 20.58 6,659,275 +0.01(+0.05%)
Mar 01, 2021 20.27 20.71 20.18 20.57 4,658,818 +0.65(+3.26%)
Feb 26, 2021 20.37 20.39 19.81 19.92 5,137,800 -0.51(-2.50%)
Feb 25, 2021 20.62 20.82 20.30 20.43 11,395,734 -0.03(-0.15%)
Feb 24, 2021 19.47 20.51 19.28 20.46 6,675,105 +1.04(+5.36%)
Feb 23, 2021 19.59 19.63 19.08 19.42 3,772,066 -0.11(-0.56%)
Feb 22, 2021 19.49 19.74 19.47 19.53 3,624,769 -0.17(-0.86%)
Feb 19, 2021 19.82 19.99 19.68 19.70 9,885,900 +0.02(+0.10%)
Feb 18, 2021 19.68 19.77 19.43 19.68 2,831,463 -0.08(-0.40%)
Feb 17, 2021 19.40 19.83 19.25 19.76 3,685,788 +0.25(+1.28%)
Feb 16, 2021 19.73 19.77 19.46 19.51 3,368,477 -0.06(-0.31%)
Feb 12, 2021 19.42 19.68 19.42 19.57 2,270,100 -0.03(-0.15%)
Feb 11, 2021 19.45 20.03 19.45 19.60 3,577,551 +0.26(+1.34%)
Feb 10, 2021 19.60 19.65 19.29 19.34 2,564,309 -0.10(-0.51%)
Feb 09, 2021 19.16 19.51 19.11 19.44 3,184,457 +0.24(+1.25%)
Feb 08, 2021 18.96 19.22 18.94 19.20 3,313,120 +0.30(+1.59%)
Feb 05, 2021 18.82 18.91 18.71 18.90 1,589,900 +0.17(+0.91%)
Feb 04, 2021 18.60 18.89 18.53 18.73 2,131,767 +0.16(+0.86%)
Feb 03, 2021 18.50 18.61 18.42 18.57 1,481,916 +0.07(+0.38%)
Feb 02, 2021 18.42 18.61 18.40 18.50 2,095,135 +0.28(+1.54%)
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.