Manulife Financial Corporation (NY: MFC )

21.16 USD +0.83 (+4.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.83 22.09 21.76 21.92 353,400 +0.11(+0.53%)
Jan 28, 2005 21.99 22.02 21.74 21.81 273,000 -0.17(-0.75%)
Jan 27, 2005 21.92 22.04 21.82 21.98 427,600 -0.01(-0.05%)
Jan 26, 2005 21.76 22.14 21.76 21.99 324,200 +0.24(+1.08%)
Jan 25, 2005 21.85 21.91 21.69 21.75 302,300 -0.15(-0.68%)
Jan 24, 2005 21.94 21.97 21.76 21.90 245,800 -0.14(-0.61%)
Jan 21, 2005 22.00 22.18 21.97 22.04 335,500 +0.12(+0.57%)
Jan 20, 2005 22.05 22.05 21.88 21.91 233,900 -0.26(-1.15%)
Jan 19, 2005 22.29 22.30 22.07 22.17 227,000 -0.12(-0.54%)
Jan 18, 2005 22.09 22.29 21.83 22.29 960,500 +0.00(+0.00%)
Jan 14, 2005 22.33 22.46 22.20 22.29 252,600 -0.26(-1.13%)
Jan 13, 2005 22.42 22.58 22.36 22.54 347,300 +0.00(+0.00%)
Jan 12, 2005 22.61 22.71 22.42 22.54 295,200 +0.06(+0.27%)
Jan 11, 2005 22.32 22.55 22.31 22.48 575,800 +0.23(+1.01%)
Jan 10, 2005 22.35 22.43 22.20 22.25 273,600 +0.01(+0.07%)
Jan 07, 2005 22.71 22.81 22.16 22.24 306,000 -0.25(-1.11%)
Jan 06, 2005 22.45 22.54 22.25 22.49 321,600 -0.05(-0.22%)
Jan 05, 2005 22.71 22.86 22.51 22.54 328,400 -0.30(-1.31%)
Jan 04, 2005 22.62 23.08 22.58 22.84 473,400 +0.21(+0.95%)
Jan 03, 2005 22.98 22.99 22.43 22.62 313,700 -0.48(-2.06%)
Dec 31, 2004 23.14 23.18 23.01 23.10 242,700 -0.04(-0.19%)
Dec 30, 2004 22.99 23.16 22.88 23.14 441,600 +0.15(+0.65%)
Dec 29, 2004 22.71 23.08 22.71 23.00 423,400 +0.59(+2.61%)
Dec 28, 2004 22.25 22.46 22.25 22.41 179,200 +0.08(+0.34%)
Dec 27, 2004 22.55 22.58 22.18 22.33 236,400 -0.24(-1.06%)
Dec 23, 2004 22.36 22.70 22.36 22.58 256,400 +0.24(+1.05%)
Dec 22, 2004 22.25 22.49 22.20 22.34 242,200 +0.04(+0.20%)
Dec 21, 2004 22.42 22.50 22.28 22.30 260,700 -0.01(-0.07%)
Dec 20, 2004 22.25 22.42 22.20 22.31 300,200 -0.02(-0.09%)
Dec 17, 2004 22.10 22.40 22.08 22.33 364,200 +0.23(+1.04%)
Dec 16, 2004 22.34 22.44 22.10 22.10 490,600 -0.46(-2.04%)
Dec 15, 2004 22.32 22.65 22.30 22.56 500,400 +0.19(+0.87%)
Dec 14, 2004 22.38 22.40 22.10 22.36 295,900 -0.09(-0.40%)
Dec 13, 2004 22.40 22.70 22.37 22.45 354,500 -0.01(-0.04%)
Dec 10, 2004 22.45 22.57 22.39 22.46 261,400 -0.13(-0.58%)
Dec 09, 2004 22.60 22.66 22.30 22.59 338,600 -0.03(-0.13%)
Dec 08, 2004 22.43 22.70 22.42 22.62 274,300 -0.03(-0.13%)
Dec 07, 2004 22.58 22.75 22.48 22.66 466,000 +0.07(+0.31%)
Dec 06, 2004 22.73 22.86 22.52 22.58 411,800 -0.25(-1.09%)
Dec 03, 2004 22.83 22.86 22.71 22.83 451,200 -0.10(-0.41%)
Dec 02, 2004 23.00 23.22 22.92 22.93 283,500 -0.02(-0.09%)
Dec 01, 2004 22.50 22.95 22.50 22.95 408,300 +0.49(+2.16%)
Nov 30, 2004 22.65 22.70 22.42 22.46 280,500 -0.24(-1.08%)
Nov 29, 2004 22.88 22.98 22.70 22.71 354,800 -0.27(-1.15%)
Nov 26, 2004 22.95 23.06 22.92 22.98 187,100 -0.04(-0.15%)
Nov 24, 2004 23.10 23.17 22.98 23.01 302,200 +0.02(+0.11%)
Nov 23, 2004 22.99 23.07 22.88 22.99 344,500 -0.06(-0.28%)
Nov 22, 2004 22.90 23.11 22.83 23.05 513,600 +0.15(+0.68%)
Nov 19, 2004 22.70 22.99 22.70 22.89 521,000 +0.19(+0.86%)
Nov 18, 2004 22.89 23.00 22.67 22.70 398,500 -0.39(-1.69%)
Nov 17, 2004 22.95 23.24 22.95 23.09 611,300 +0.34(+1.49%)
Nov 16, 2004 22.88 22.93 22.70 22.75 338,600 -0.08(-0.35%)
Nov 15, 2004 22.75 22.95 22.75 22.83 347,900 +0.05(+0.24%)
Nov 12, 2004 22.70 22.85 22.64 22.77 398,800 -0.01(-0.02%)
Nov 11, 2004 22.83 22.83 22.70 22.78 323,800 -0.14(-0.63%)
Nov 10, 2004 22.77 22.93 22.68 22.92 392,300 +0.10(+0.44%)
Nov 09, 2004 22.88 22.96 22.67 22.83 394,200 -0.09(-0.41%)
Nov 08, 2004 22.70 23.07 22.66 22.92 570,500 +0.07(+0.31%)
Nov 05, 2004 22.73 23.05 22.66 22.85 998,100 -0.93(-3.93%)
Nov 04, 2004 24.00 24.17 23.68 23.79 741,600 -0.06(-0.25%)
Nov 03, 2004 24.14 24.34 23.83 23.84 298,900 +0.02(+0.08%)
Nov 02, 2004 23.05 23.86 23.05 23.83 442,500 +0.71(+3.07%)
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.