Manulife Financial Corporation (NY: MFC )

21.18 USD -0.34 (-1.58%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.37 17.59 17.30 17.44 1,791,468 +0.08(+0.46%)
Jan 28, 2011 17.89 17.95 17.31 17.36 2,215,313 -0.52(-2.91%)
Jan 27, 2011 17.70 17.98 17.60 17.88 1,667,373 +0.21(+1.19%)
Jan 26, 2011 17.62 17.70 17.46 17.67 1,952,997 +0.10(+0.57%)
Jan 25, 2011 17.54 17.71 17.29 17.57 2,136,400 -0.02(-0.11%)
Jan 24, 2011 17.44 17.61 17.27 17.59 1,612,476 +0.16(+0.92%)
Jan 21, 2011 17.47 17.69 17.34 17.43 1,561,355 +0.00(+0.00%)
Jan 20, 2011 17.45 17.50 17.24 17.43 1,408,904 -0.16(-0.91%)
Jan 19, 2011 17.80 17.84 17.48 17.59 1,689,114 -0.22(-1.24%)
Jan 18, 2011 17.72 17.90 17.72 17.81 1,335,827 +0.07(+0.39%)
Jan 14, 2011 17.51 17.84 17.43 17.74 1,708,533 +0.19(+1.08%)
Jan 13, 2011 17.71 17.80 17.45 17.55 1,645,654 -0.17(-0.96%)
Jan 12, 2011 17.95 17.99 17.70 17.72 1,403,900 +0.03(+0.17%)
Jan 11, 2011 17.82 17.97 17.64 17.69 2,092,659 +0.11(+0.63%)
Jan 10, 2011 17.68 17.71 17.26 17.58 2,183,890 -0.17(-0.96%)
Jan 07, 2011 17.88 18.05 17.61 17.75 2,798,209 +0.00(+0.00%)
Jan 06, 2011 18.00 18.12 17.75 17.75 2,578,294 -0.08(-0.45%)
Jan 05, 2011 17.49 17.94 17.08 17.83 4,168,031 +0.52(+3.00%)
Jan 04, 2011 17.56 17.60 17.17 17.31 2,031,736 -0.04(-0.23%)
Jan 03, 2011 17.36 17.50 17.33 17.35 1,669,881 +0.17(+0.99%)
Dec 31, 2010 17.04 17.29 16.97 17.18 1,252,408 +0.08(+0.47%)
Dec 30, 2010 17.09 17.16 17.02 17.10 796,546 -0.01(-0.06%)
Dec 29, 2010 17.16 17.26 17.05 17.11 1,223,414 +0.03(+0.18%)
Dec 28, 2010 17.09 17.13 16.96 17.08 1,046,523 +0.09(+0.53%)
Dec 27, 2010 16.84 17.18 16.84 16.99 864,740 -0.05(-0.29%)
Dec 23, 2010 17.11 17.25 17.02 17.04 1,617,258 -0.11(-0.64%)
Dec 22, 2010 16.90 17.22 16.90 17.15 1,828,762 +0.12(+0.70%)
Dec 21, 2010 16.80 17.10 16.72 17.03 1,477,374 +0.20(+1.19%)
Dec 20, 2010 16.76 16.95 16.73 16.83 2,008,083 +0.06(+0.36%)
Dec 17, 2010 16.88 17.00 16.68 16.77 2,228,607 -0.11(-0.65%)
Dec 16, 2010 16.59 17.04 16.50 16.88 3,292,206 +0.38(+2.30%)
Dec 15, 2010 16.53 16.61 16.45 16.50 2,502,975 -0.03(-0.18%)
Dec 14, 2010 16.27 16.78 16.24 16.53 3,367,391 -0.13(-0.78%)
Dec 13, 2010 16.88 16.99 16.62 16.66 3,485,029 -0.03(-0.18%)
Dec 10, 2010 15.90 16.75 15.88 16.69 6,148,311 +0.86(+5.43%)
Dec 09, 2010 15.96 15.99 15.63 15.83 3,389,146 +0.04(+0.25%)
Dec 08, 2010 15.22 16.06 15.20 15.79 6,932,582 +0.60(+3.95%)
Dec 07, 2010 15.28 15.48 15.13 15.19 3,517,146 +0.02(+0.13%)
Dec 06, 2010 14.83 15.20 14.81 15.17 3,098,717 +0.22(+1.47%)
Dec 03, 2010 14.71 14.99 14.71 14.95 1,817,289 +0.14(+0.95%)
Dec 02, 2010 14.51 15.00 14.51 14.81 3,137,229 +0.46(+3.21%)
Dec 01, 2010 14.20 14.45 14.20 14.35 2,018,952 +0.44(+3.16%)
Nov 30, 2010 13.93 14.22 13.89 13.91 2,830,301 -0.31(-2.18%)
Nov 29, 2010 14.01 14.28 13.94 14.22 2,077,315 -0.03(-0.21%)
Nov 26, 2010 14.05 14.30 13.97 14.25 945,148 -0.05(-0.35%)
Nov 24, 2010 14.31 14.30 14.30 14.30 1,811,591 +0.21(+1.49%)
Nov 23, 2010 14.30 14.44 13.96 14.09 3,823,336 -0.55(-3.76%)
Nov 22, 2010 14.79 14.83 14.32 14.64 6,856,236 -0.44(-2.92%)
Nov 19, 2010 15.31 15.32 14.88 15.08 5,687,475 -0.27(-1.76%)
Nov 18, 2010 15.21 15.50 15.17 15.35 2,703,957 +0.36(+2.40%)
Nov 17, 2010 14.85 15.09 14.83 14.99 3,545,358 +0.12(+0.81%)
Nov 16, 2010 14.86 14.98 14.74 14.87 3,663,352 -0.21(-1.39%)
Nov 15, 2010 14.85 15.22 14.84 15.08 3,758,705 +0.35(+2.38%)
Nov 12, 2010 14.74 14.97 14.60 14.73 3,788,195 -0.37(-2.45%)
Nov 11, 2010 15.01 15.17 14.84 15.10 3,628,553 -0.03(-0.20%)
Nov 10, 2010 15.08 15.29 14.87 15.13 5,303,008 +0.02(+0.13%)
Nov 09, 2010 15.53 15.56 15.01 15.11 4,477,951 -0.20(-1.31%)
Nov 08, 2010 14.75 15.48 14.75 15.31 6,215,206 +0.55(+3.73%)
Nov 05, 2010 14.10 14.97 14.06 14.76 6,704,805 +0.63(+4.46%)
Nov 04, 2010 13.10 14.29 13.10 14.13 10,507,618 +1.34(+10.48%)
Nov 03, 2010 12.51 12.83 12.37 12.79 3,242,947 +0.28(+2.24%)
Nov 02, 2010 12.71 12.72 12.31 12.51 2,936,759 -0.05(-0.40%)
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.