Manulife Financial Corporation (NY: MFC )

21.35 USD -0.24 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.60 18.83 18.30 18.34 3,013,464 -0.26(-1.40%)
Jan 28, 2010 18.86 18.91 18.35 18.60 1,820,768 -0.08(-0.43%)
Jan 27, 2010 18.50 18.75 18.30 18.68 1,836,364 +0.17(+0.92%)
Jan 26, 2010 18.47 18.82 18.29 18.51 1,754,565 -0.20(-1.07%)
Jan 25, 2010 18.61 18.83 18.49 18.71 1,255,706 +0.20(+1.08%)
Jan 22, 2010 18.87 18.98 18.47 18.51 2,181,616 -0.50(-2.63%)
Jan 21, 2010 19.49 19.50 18.95 19.01 1,891,872 -0.55(-2.81%)
Jan 20, 2010 19.72 19.72 19.30 19.56 1,213,631 -0.44(-2.20%)
Jan 19, 2010 19.91 20.04 19.80 20.00 1,284,776 +0.20(+1.01%)
Jan 15, 2010 20.01 19.80 19.80 19.80 1,672,800 -0.33(-1.64%)
Jan 14, 2010 19.99 20.18 19.60 20.13 1,774,841 +0.23(+1.16%)
Jan 13, 2010 19.72 20.04 19.53 19.90 1,791,645 +0.22(+1.12%)
Jan 12, 2010 19.70 19.75 19.29 19.68 1,645,866 -0.32(-1.60%)
Jan 11, 2010 20.32 20.32 19.85 20.00 1,232,619 -0.15(-0.74%)
Jan 08, 2010 20.13 20.19 19.97 20.15 1,733,379 +0.07(+0.35%)
Jan 07, 2010 20.26 20.31 19.96 20.08 1,496,083 -0.25(-1.23%)
Jan 06, 2010 19.95 20.45 19.91 20.33 3,104,329 +0.49(+2.47%)
Jan 05, 2010 19.16 19.96 19.16 19.84 2,770,138 +0.70(+3.66%)
Jan 04, 2010 18.76 19.22 18.76 19.14 2,390,424 +0.80(+4.36%)
Dec 31, 2009 18.32 18.34 18.34 18.34 1,140,900 +0.13(+0.71%)
Dec 30, 2009 18.25 18.33 18.15 18.21 915,712 -0.18(-0.98%)
Dec 29, 2009 18.43 18.55 18.36 18.39 1,133,214 +0.23(+1.27%)
Dec 28, 2009 18.26 18.32 17.94 18.16 729,644 -0.10(-0.55%)
Dec 24, 2009 18.24 18.30 18.18 18.26 370,420 +0.02(+0.11%)
Dec 23, 2009 18.15 18.35 18.15 18.24 1,034,818 +0.21(+1.16%)
Dec 22, 2009 17.92 18.08 17.89 18.03 1,135,311 +0.22(+1.24%)
Dec 21, 2009 17.85 17.94 17.76 17.81 1,371,703 +0.20(+1.14%)
Dec 18, 2009 17.44 17.66 17.32 17.61 2,418,000 +0.23(+1.32%)
Dec 17, 2009 17.42 17.52 17.30 17.38 2,051,552 -0.21(-1.19%)
Dec 16, 2009 17.69 17.87 17.55 17.59 1,737,138 -0.04(-0.23%)
Dec 15, 2009 17.44 17.78 17.44 17.63 1,895,280 +0.10(+0.57%)
Dec 14, 2009 17.55 17.59 17.46 17.53 1,260,010 +0.29(+1.68%)
Dec 11, 2009 17.23 17.57 17.12 17.24 1,563,658 +0.17(+1.00%)
Dec 10, 2009 16.67 17.19 16.67 17.07 1,973,523 +0.45(+2.71%)
Dec 09, 2009 16.86 16.86 16.35 16.62 1,774,689 -0.18(-1.07%)
Dec 08, 2009 16.96 17.01 16.70 16.80 1,504,790 -0.31(-1.81%)
Dec 07, 2009 17.06 17.30 16.88 17.11 1,481,074 +0.06(+0.35%)
Dec 04, 2009 17.26 17.39 16.91 17.05 2,138,556 +0.14(+0.83%)
Dec 03, 2009 17.52 17.56 16.91 16.91 2,622,529 -0.68(-3.87%)
Dec 02, 2009 17.89 17.89 17.46 17.59 1,862,193 -0.26(-1.46%)
Dec 01, 2009 17.74 17.96 17.72 17.85 1,762,044 +0.39(+2.23%)
Nov 30, 2009 17.46 17.60 17.24 17.46 2,498,528 +0.15(+0.87%)
Nov 27, 2009 17.20 17.48 17.08 17.31 898,858 -0.45(-2.53%)
Nov 25, 2009 17.71 17.82 17.66 17.76 1,053,289 +0.23(+1.31%)
Nov 24, 2009 17.72 17.74 17.49 17.53 2,090,672 -0.25(-1.41%)
Nov 23, 2009 18.04 18.04 17.63 17.78 2,331,076 +0.08(+0.45%)
Nov 20, 2009 17.58 17.70 17.47 17.70 2,177,909 -0.11(-0.62%)
Nov 19, 2009 17.60 17.82 17.34 17.81 4,185,201 -1.21(-6.36%)
Nov 18, 2009 19.12 19.27 18.88 19.02 1,397,300 -0.01(-0.05%)
Nov 17, 2009 18.99 19.09 18.90 19.03 1,519,074 -0.17(-0.89%)
Nov 16, 2009 19.30 19.48 19.02 19.20 1,904,121 +0.08(+0.42%)
Nov 13, 2009 19.26 19.33 19.05 19.12 1,405,869 -0.30(-1.54%)
Nov 12, 2009 19.83 19.91 19.32 19.42 1,887,007 -0.58(-2.90%)
Nov 11, 2009 20.01 20.15 19.87 20.00 1,694,963 +0.25(+1.27%)
Nov 10, 2009 19.74 20.00 19.67 19.75 1,506,352 -0.12(-0.60%)
Nov 09, 2009 19.59 19.98 19.59 19.87 2,154,400 +0.80(+4.20%)
Nov 06, 2009 18.61 19.21 18.40 19.07 2,755,141 +0.79(+4.32%)
Nov 05, 2009 18.90 19.11 18.13 18.28 3,889,594 -0.95(-4.94%)
Nov 04, 2009 19.46 19.87 19.14 19.23 3,028,482 +0.19(+1.00%)
Nov 03, 2009 18.32 19.04 18.30 19.04 2,532,602 +0.33(+1.76%)
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.