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, 2007 33.39 33.90 33.26 33.71 543,700 +0.32(+0.96%)
Jan 30, 2007 33.33 33.44 33.19 33.39 495,700 +0.03(+0.09%)
Jan 29, 2007 33.65 33.72 33.31 33.36 423,700 -0.26(-0.77%)
Jan 26, 2007 33.70 33.74 33.48 33.62 441,800 +0.10(+0.30%)
Jan 25, 2007 33.94 34.10 33.48 33.52 528,800 -0.38(-1.12%)
Jan 24, 2007 33.52 33.95 33.52 33.90 387,600 +0.21(+0.62%)
Jan 23, 2007 33.44 33.80 33.22 33.69 632,900 +0.25(+0.75%)
Jan 22, 2007 33.65 33.74 33.41 33.44 594,400 -0.19(-0.56%)
Jan 19, 2007 33.40 33.77 33.31 33.63 530,600 +0.31(+0.93%)
Jan 18, 2007 33.20 33.52 33.20 33.32 473,800 -0.04(-0.12%)
Jan 17, 2007 33.60 33.60 33.25 33.36 473,200 -0.21(-0.63%)
Jan 16, 2007 33.73 34.00 33.49 33.57 638,700 -0.07(-0.21%)
Jan 12, 2007 33.25 33.91 33.20 33.64 832,200 +0.54(+1.63%)
Jan 11, 2007 33.14 33.34 33.00 33.10 728,400 -0.08(-0.24%)
Jan 10, 2007 33.20 33.25 32.96 33.18 524,600 -0.01(-0.03%)
Jan 09, 2007 33.42 33.59 33.11 33.19 912,600 -0.24(-0.72%)
Jan 08, 2007 33.33 33.58 33.19 33.43 661,700 +0.01(+0.03%)
Jan 05, 2007 33.63 33.65 33.23 33.42 596,500 -0.35(-1.04%)
Jan 04, 2007 33.77 33.93 33.56 33.77 1,374,600 +0.03(+0.09%)
Jan 03, 2007 33.82 34.14 33.20 33.74 1,369,800 -0.05(-0.15%)
Dec 29, 2006 33.10 34.05 33.10 33.79 443,600 -0.21(-0.62%)
Dec 28, 2006 33.90 34.10 33.90 34.00 878,400 -0.01(-0.03%)
Dec 27, 2006 33.57 34.10 33.57 34.01 1,002,900 +0.40(+1.19%)
Dec 26, 2006 33.53 33.73 33.52 33.61 253,600 -0.02(-0.06%)
Dec 22, 2006 33.87 33.93 33.56 33.63 398,100 -0.27(-0.80%)
Dec 21, 2006 34.06 34.08 33.80 33.90 945,200 -0.27(-0.79%)
Dec 20, 2006 34.00 34.48 34.00 34.17 1,051,500 +0.24(+0.71%)
Dec 19, 2006 33.44 33.96 33.39 33.93 812,500 +0.48(+1.43%)
Dec 18, 2006 33.66 33.96 33.27 33.45 712,000 -0.32(-0.95%)
Dec 15, 2006 34.03 34.28 33.70 33.77 447,800 -0.25(-0.73%)
Dec 14, 2006 33.64 34.11 33.56 34.02 625,000 +0.31(+0.92%)
Dec 13, 2006 33.95 34.20 33.54 33.71 547,400 -0.13(-0.38%)
Dec 12, 2006 33.70 33.99 33.54 33.84 559,900 -0.06(-0.18%)
Dec 11, 2006 33.98 34.09 33.84 33.90 517,300 -0.08(-0.24%)
Dec 08, 2006 33.82 34.04 33.68 33.98 871,500 +0.19(+0.56%)
Dec 07, 2006 33.70 33.86 33.50 33.79 757,100 +0.10(+0.30%)
Dec 06, 2006 33.72 33.94 33.49 33.69 627,000 -0.03(-0.09%)
Dec 05, 2006 33.52 33.78 33.39 33.72 506,400 +0.16(+0.48%)
Dec 04, 2006 33.10 33.57 33.04 33.56 532,700 +0.55(+1.67%)
Dec 01, 2006 33.02 33.22 32.87 33.01 887,100 -0.11(-0.33%)
Nov 30, 2006 33.28 33.49 33.08 33.12 397,300 -0.23(-0.69%)
Nov 29, 2006 33.33 33.42 33.12 33.35 343,400 +0.07(+0.21%)
Nov 28, 2006 33.30 33.68 33.23 33.28 533,500 -0.16(-0.48%)
Nov 27, 2006 33.72 33.84 33.23 33.44 552,900 -0.28(-0.83%)
Nov 24, 2006 33.75 33.87 33.54 33.72 336,200 +0.39(+1.17%)
Nov 22, 2006 33.25 33.54 33.23 33.33 377,700 +0.04(+0.12%)
Nov 21, 2006 33.29 33.46 32.94 33.29 787,100 +0.10(+0.30%)
Nov 20, 2006 33.25 33.39 33.10 33.19 428,200 -0.24(-0.72%)
Nov 17, 2006 33.62 33.66 33.27 33.43 475,800 -0.16(-0.48%)
Nov 16, 2006 33.93 33.93 33.56 33.59 399,900 -0.20(-0.59%)
Nov 15, 2006 33.39 33.85 33.33 33.79 579,800 +0.43(+1.29%)
Nov 14, 2006 33.41 33.45 33.07 33.36 340,900 +0.11(+0.33%)
Nov 13, 2006 33.47 33.51 33.20 33.25 466,800 -0.50(-1.48%)
Nov 10, 2006 33.64 34.27 33.18 33.75 1,069,800 +0.22(+0.66%)
Nov 09, 2006 33.53 33.67 33.38 33.53 386,800 -0.10(-0.30%)
Nov 08, 2006 33.30 33.70 33.25 33.63 386,700 +0.22(+0.66%)
Nov 07, 2006 33.62 33.81 33.31 33.41 577,200 -0.19(-0.57%)
Nov 06, 2006 33.87 33.89 33.54 33.60 714,000 -0.02(-0.06%)
Nov 03, 2006 33.69 34.03 33.18 33.62 870,500 -0.07(-0.21%)
Nov 02, 2006 32.38 33.86 32.30 33.69 1,747,700 +1.38(+4.27%)
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.