Manulife Financial Corporation (NY: MFC )

21.28 USD -0.31 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.72 13.95 13.38 13.86 2,988,828 +0.25(+1.84%)
Jan 28, 2016 13.44 13.62 13.18 13.61 3,412,612 +0.49(+3.73%)
Jan 27, 2016 13.07 13.43 13.00 13.12 2,609,643 +0.03(+0.23%)
Jan 26, 2016 12.95 13.17 12.88 13.09 2,249,284 +0.31(+2.43%)
Jan 25, 2016 13.13 13.19 12.71 12.78 2,748,044 -0.44(-3.33%)
Jan 22, 2016 13.22 13.33 13.09 13.22 2,932,767 +0.43(+3.36%)
Jan 21, 2016 12.33 12.90 12.30 12.79 3,298,325 +0.53(+4.32%)
Jan 20, 2016 12.15 12.46 11.74 12.26 3,884,321 -0.12(-0.97%)
Jan 19, 2016 12.57 12.61 12.30 12.38 2,619,524 -0.04(-0.32%)
Jan 15, 2016 12.57 12.42 12.42 12.42 3,833,600 -0.67(-5.12%)
Jan 14, 2016 12.88 13.18 12.66 13.09 2,895,564 +0.18(+1.39%)
Jan 13, 2016 13.33 13.48 12.85 12.91 2,449,569 -0.30(-2.27%)
Jan 12, 2016 13.44 13.49 12.91 13.21 2,905,794 -0.10(-0.75%)
Jan 11, 2016 13.59 13.60 13.11 13.31 2,717,727 -0.12(-0.89%)
Jan 08, 2016 13.54 13.61 13.40 13.43 2,918,538 +0.05(+0.37%)
Jan 07, 2016 13.76 13.81 13.35 13.38 2,883,636 -0.63(-4.50%)
Jan 06, 2016 14.19 14.26 13.90 14.01 2,172,542 -0.42(-2.91%)
Jan 05, 2016 14.70 14.73 14.30 14.43 1,957,749 -0.22(-1.50%)
Jan 04, 2016 14.66 14.68 14.36 14.65 2,087,763 -0.33(-2.20%)
Dec 31, 2015 15.10 14.98 14.98 14.98 1,956,200 -0.26(-1.71%)
Dec 30, 2015 15.32 15.42 15.18 15.24 1,238,206 -0.20(-1.30%)
Dec 29, 2015 15.37 15.46 15.30 15.44 1,455,639 +0.25(+1.65%)
Dec 28, 2015 15.20 15.24 15.11 15.19 830,748 -0.16(-1.04%)
Dec 24, 2015 15.34 15.35 15.35 15.35 915,700 -0.01(-0.07%)
Dec 23, 2015 15.14 15.38 15.06 15.36 2,012,019 +0.34(+2.26%)
Dec 22, 2015 15.04 15.08 14.77 15.02 2,037,721 +0.03(+0.20%)
Dec 21, 2015 14.82 15.00 14.63 14.99 3,642,770 +0.29(+1.97%)
Dec 18, 2015 14.59 14.77 14.53 14.70 3,427,859 +0.05(+0.34%)
Dec 17, 2015 15.26 15.27 14.52 14.65 4,839,026 -0.62(-4.06%)
Dec 16, 2015 15.11 15.33 14.94 15.27 3,146,794 +0.20(+1.33%)
Dec 15, 2015 14.93 15.16 14.93 15.07 1,684,649 +0.26(+1.76%)
Dec 14, 2015 14.92 15.04 14.62 14.81 2,479,555 -0.08(-0.54%)
Dec 11, 2015 15.22 15.25 14.81 14.89 2,187,147 -0.53(-3.44%)
Dec 10, 2015 15.40 15.62 15.33 15.42 1,861,429 -0.02(-0.13%)
Dec 09, 2015 15.52 15.86 15.32 15.44 2,050,876 -0.08(-0.52%)
Dec 08, 2015 15.89 15.93 15.45 15.52 2,623,323 -0.63(-3.90%)
Dec 07, 2015 16.53 16.55 16.05 16.15 2,025,509 -0.54(-3.24%)
Dec 04, 2015 16.48 16.69 16.45 16.69 2,058,015 +0.16(+0.97%)
Dec 03, 2015 16.91 16.92 16.43 16.53 1,939,148 -0.29(-1.72%)
Dec 02, 2015 16.78 16.95 16.72 16.82 3,423,899 +0.03(+0.18%)
Dec 01, 2015 16.50 16.81 16.46 16.79 2,274,051 +0.32(+1.94%)
Nov 30, 2015 16.32 16.55 16.32 16.47 1,302,111 +0.17(+1.04%)
Nov 27, 2015 16.32 16.41 16.24 16.30 690,443 -0.09(-0.55%)
Nov 25, 2015 16.41 16.39 16.39 16.39 1,535,500 +0.03(+0.18%)
Nov 24, 2015 16.13 16.48 16.12 16.36 1,861,521 +0.16(+0.99%)
Nov 23, 2015 16.35 16.40 16.17 16.20 1,411,314 -0.21(-1.28%)
Nov 20, 2015 16.77 16.77 16.39 16.41 1,234,699 -0.27(-1.62%)
Nov 19, 2015 16.53 16.75 16.49 16.68 1,672,283 +0.18(+1.09%)
Nov 18, 2015 16.40 16.56 16.35 16.50 1,883,382 +0.16(+0.98%)
Nov 17, 2015 16.38 16.50 16.26 16.34 1,909,239 +0.10(+0.62%)
Nov 16, 2015 15.94 16.27 15.93 16.24 1,894,975 +0.26(+1.63%)
Nov 13, 2015 15.87 16.10 15.84 15.98 2,041,394 -0.08(-0.50%)
Nov 12, 2015 16.20 16.39 15.99 16.06 3,199,061 -0.64(-3.83%)
Nov 11, 2015 16.75 16.79 16.55 16.70 1,390,101 +0.04(+0.24%)
Nov 10, 2015 16.54 16.69 16.43 16.66 1,596,659 +0.01(+0.06%)
Nov 09, 2015 16.86 16.88 16.48 16.65 2,528,457 -0.16(-0.95%)
Nov 06, 2015 16.50 16.89 16.41 16.81 1,956,900 +0.43(+2.63%)
Nov 05, 2015 16.41 16.52 16.33 16.38 1,705,869 -0.09(-0.55%)
Nov 04, 2015 16.72 16.74 16.40 16.47 1,666,404 -0.29(-1.73%)
Nov 03, 2015 16.60 16.77 16.48 16.76 1,551,195 +0.13(+0.78%)
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.