Manulife Financial Corporation (NY: MFC )

21.66 USD +0.09 (+0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.86 12.95 12.57 12.60 3,841,289 -0.45(-3.45%)
Apr 29, 2020 12.41 13.10 12.25 13.05 5,078,138 +1.10(+9.21%)
Apr 28, 2020 11.91 12.08 11.68 11.95 4,829,278 +0.33(+2.84%)
Apr 27, 2020 11.54 11.68 11.44 11.62 5,357,757 +0.26(+2.29%)
Apr 24, 2020 11.55 11.55 11.16 11.36 5,991,600 -0.08(-0.70%)
Apr 23, 2020 11.71 11.74 11.42 11.44 3,556,119 -0.13(-1.12%)
Apr 22, 2020 11.73 11.81 11.54 11.57 2,409,737 +0.11(+0.96%)
Apr 21, 2020 11.60 11.89 11.44 11.46 3,334,837 -0.66(-5.45%)
Apr 20, 2020 11.95 12.45 11.72 12.12 3,908,639 -0.25(-2.02%)
Apr 17, 2020 12.11 12.38 11.95 12.37 3,359,000 +0.81(+7.01%)
Apr 16, 2020 11.80 11.93 11.54 11.56 2,565,819 -0.28(-2.36%)
Apr 15, 2020 12.03 12.12 11.69 11.84 2,992,484 -0.75(-5.96%)
Apr 14, 2020 12.83 13.06 12.50 12.59 2,378,089 -0.11(-0.87%)
Apr 13, 2020 12.80 12.84 12.39 12.70 2,406,060 -0.10(-0.78%)
Apr 09, 2020 12.46 12.87 12.36 12.80 4,528,200 +0.57(+4.66%)
Apr 08, 2020 12.05 12.35 11.94 12.23 2,834,208 +0.29(+2.43%)
Apr 07, 2020 12.24 12.62 11.91 11.94 4,742,955 +0.23(+1.96%)
Apr 06, 2020 11.90 11.98 11.52 11.71 4,619,632 +0.37(+3.26%)
Apr 03, 2020 11.52 11.62 11.12 11.34 2,453,200 -0.23(-1.99%)
Apr 02, 2020 11.79 12.17 11.41 11.57 3,514,306 -0.26(-2.20%)
Apr 01, 2020 11.86 12.16 11.69 11.83 3,974,177 -0.71(-5.66%)
Mar 31, 2020 11.86 12.70 11.86 12.54 4,651,598 +0.54(+4.50%)
Mar 30, 2020 11.13 12.04 10.86 12.00 3,745,739 +0.73(+6.48%)
Mar 27, 2020 11.63 11.68 11.02 11.27 3,881,600 -0.81(-6.71%)
Mar 26, 2020 11.85 12.78 11.72 12.08 4,975,656 +0.33(+2.81%)
Mar 25, 2020 11.29 12.70 10.86 11.75 4,843,000 +1.01(+9.40%)
Mar 24, 2020 9.700 10.78 9.635 10.74 3,475,368 +1.84(+20.67%)
Mar 23, 2020 9.360 9.590 8.870 8.900 4,178,178 -0.49(-5.22%)
Mar 20, 2020 10.24 10.64 9.350 9.390 4,588,000 -0.54(-5.44%)
Mar 19, 2020 9.210 10.05 8.830 9.930 4,711,176 +0.67(+7.24%)
Mar 18, 2020 9.480 9.550 8.620 9.260 4,241,101 -0.82(-8.13%)
Mar 17, 2020 10.70 10.70 9.730 10.08 5,434,805 -0.40(-3.82%)
Mar 16, 2020 11.50 11.73 10.44 10.48 3,255,593 -2.48(-19.14%)
Mar 13, 2020 12.46 12.96 11.48 12.96 4,180,400 +1.34(+11.53%)
Mar 12, 2020 12.94 13.05 11.60 11.62 4,378,815 -2.45(-17.41%)
Mar 11, 2020 14.50 14.61 14.01 14.07 4,909,430 -0.85(-5.70%)
Mar 10, 2020 14.75 15.00 14.49 14.92 7,819,023 +0.69(+4.85%)
Mar 09, 2020 15.03 15.10 14.21 14.23 4,272,263 -1.83(-11.39%)
Mar 06, 2020 16.13 16.28 15.82 16.06 4,267,500 -0.59(-3.54%)
Mar 05, 2020 16.50 16.81 16.45 16.65 4,737,539 -0.25(-1.48%)
Mar 04, 2020 17.00 17.13 16.79 16.90 3,792,833 +0.20(+1.20%)
Mar 03, 2020 17.21 17.47 16.67 16.70 5,466,932 -0.50(-2.91%)
Mar 02, 2020 16.90 17.20 16.60 17.20 6,864,233 +0.36(+2.14%)
Feb 28, 2020 16.37 16.85 16.24 16.84 6,235,700 -0.02(-0.12%)
Feb 27, 2020 17.17 17.19 16.67 16.86 4,421,585 -0.69(-3.93%)
Feb 26, 2020 17.75 17.93 17.45 17.55 2,770,075 -0.09(-0.51%)
Feb 25, 2020 18.07 18.19 17.51 17.64 4,243,288 -0.34(-1.89%)
Feb 24, 2020 18.64 18.64 17.96 17.98 4,337,458 -1.53(-7.84%)
Feb 21, 2020 19.95 20.01 19.44 19.51 7,016,500 -0.52(-2.60%)
Feb 20, 2020 19.87 20.07 19.83 20.03 1,742,694 +0.13(+0.65%)
Feb 19, 2020 19.72 19.94 19.62 19.90 2,071,742 +0.32(+1.63%)
Feb 18, 2020 19.58 19.73 19.52 19.58 1,722,833 -0.13(-0.66%)
Feb 14, 2020 19.78 19.92 19.63 19.71 2,017,700 -0.01(-0.05%)
Feb 13, 2020 19.94 19.99 19.60 19.72 2,395,537 -0.39(-1.94%)
Feb 12, 2020 20.34 20.34 20.09 20.11 2,327,066 -0.10(-0.49%)
Feb 11, 2020 20.05 20.27 20.01 20.21 1,403,162 +0.30(+1.51%)
Feb 10, 2020 19.83 19.94 19.76 19.91 1,327,055 -0.04(-0.20%)
Feb 07, 2020 19.96 20.03 19.87 19.95 1,058,400 -0.21(-1.04%)
Feb 06, 2020 20.09 20.17 19.97 20.16 1,305,219 +0.16(+0.80%)
Feb 05, 2020 19.91 20.07 19.86 20.00 1,089,853 +0.36(+1.83%)
Feb 04, 2020 19.63 19.86 19.62 19.64 1,531,650 +0.23(+1.18%)
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.