Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manulife Financial Corporation (NY: MFC )

26.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.639 4.701 4.540 4.631 9,333,590 +0.21(+4.67%)
Mar 30, 2009 4.755 4.755 4.354 4.424 8,890,841 -0.75(-14.54%)
Mar 26, 2009 5.180 5.230 4.999 5.176 10,964,799 +0.14(+2.79%)
Mar 25, 2009 5.238 5.466 4.837 5.036 13,913,735 -0.14(-2.72%)
Mar 24, 2009 5.333 5.528 5.168 5.176 11,562,491 -0.31(-5.72%)
Mar 23, 2009 5.180 5.524 5.168 5.491 10,963,670 +0.83(+17.83%)
Mar 20, 2009 4.903 4.941 4.602 4.660 11,468,753 -0.49(-9.51%)
Mar 19, 2009 5.338 5.362 4.891 5.149 19,468,104 +0.21(+4.31%)
Mar 18, 2009 4.461 5.056 4.292 4.937 17,597,858 +0.43(+9.44%)
Mar 17, 2009 4.445 4.536 4.168 4.511 11,383,479 +0.14(+3.22%)
Mar 16, 2009 4.254 4.697 4.242 4.370 13,073,018 +0.21(+5.07%)
Mar 13, 2009 4.238 4.519 3.907 4.159 0 +0.05(+1.21%)
Mar 12, 2009 3.580 4.254 3.543 4.110 12,065,153 +0.51(+14.25%)
Mar 11, 2009 3.593 3.940 3.436 3.597 14,788,805 +0.08(+2.35%)
Mar 10, 2009 3.060 3.531 3.039 3.514 15,808,016 +0.57(+19.21%)
Mar 09, 2009 3.039 3.047 2.869 2.948 8,089,815 -0.15(-4.81%)
Mar 06, 2009 3.217 3.320 2.940 3.097 0 -0.09(-2.85%)
Mar 05, 2009 3.489 3.489 3.132 3.188 11,169,580 -0.34(-9.61%)
Mar 04, 2009 3.489 3.601 3.200 3.527 13,480,792 -0.16(-4.26%)
Mar 02, 2009 4.052 4.052 3.614 3.684 15,621,242 -0.51(-12.22%)
Feb 27, 2009 4.519 4.519 4.130 4.196 0 -0.46(-9.94%)
Feb 26, 2009 4.730 4.862 4.569 4.660 9,446,453 +0.16(+3.49%)
Feb 25, 2009 4.490 4.639 4.238 4.502 15,745,336 +0.01(+0.28%)
Feb 24, 2009 4.180 4.585 4.072 4.490 15,584,633 +0.36(+8.71%)
Feb 23, 2009 4.540 4.610 4.114 4.130 11,465,386 -0.22(-5.04%)
Feb 20, 2009 4.610 4.643 4.250 4.349 17,612,968 -0.42(-8.84%)
Feb 19, 2009 5.081 5.102 4.734 4.771 7,753,225 -0.19(-3.75%)
Feb 18, 2009 5.247 5.247 4.792 4.957 9,371,428 -0.15(-2.91%)
Feb 17, 2009 5.462 5.561 5.085 5.106 9,406,692 -0.74(-12.72%)
Feb 13, 2009 6.218 6.222 5.850 5.850 6,530,520 -0.27(-4.46%)
Feb 12, 2009 6.309 6.363 5.772 6.123 10,681,286 -0.39(-5.97%)
Feb 11, 2009 6.694 6.863 6.375 6.512 10,119,427 -0.14(-2.11%)
Feb 10, 2009 7.049 7.194 6.524 6.652 10,503,060 -0.60(-8.32%)
Feb 09, 2009 7.161 7.380 7.099 7.256 8,344,634 +0.09(+1.27%)
Feb 06, 2009 6.785 7.281 6.760 7.165 9,656,770 +0.29(+4.21%)
Feb 05, 2009 6.793 6.929 6.636 6.876 7,430,229 +0.10(+1.46%)
Feb 04, 2009 6.768 6.929 6.661 6.776 6,610,794 +0.00(+0.06%)
Feb 03, 2009 6.830 6.896 6.640 6.772 5,380,288 +0.00(+0.00%)
Feb 02, 2009 6.698 6.859 6.582 6.772 5,094,225 -0.07(-1.03%)
Jan 30, 2009 6.946 6.983 6.685 6.843 0 -0.11(-1.61%)
Jan 29, 2009 7.277 7.306 6.896 6.954 4,368,355 -0.49(-6.56%)
Jan 28, 2009 7.467 7.707 7.343 7.442 7,126,524 +0.24(+3.27%)
Jan 27, 2009 6.859 7.223 6.838 7.206 7,069,561 +0.38(+5.64%)
Jan 26, 2009 6.834 7.049 6.698 6.822 5,599,335 +0.09(+1.29%)
Jan 23, 2009 6.193 6.851 6.082 6.735 9,766,729 +0.41(+6.54%)
Jan 22, 2009 6.772 6.867 6.276 6.322 9,725,299 -0.77(-10.85%)
Jan 21, 2009 6.677 7.103 6.421 7.091 6,866,672 +0.55(+8.41%)
Jan 20, 2009 7.372 7.380 6.541 6.541 6,071,900 -0.93(-12.40%)
Jan 16, 2009 7.760 7.818 7.215 7.467 0 -0.04(-0.50%)
Jan 15, 2009 7.384 7.599 6.987 7.504 5,883,533 +0.14(+1.97%)
Jan 14, 2009 7.599 7.620 7.277 7.359 4,322,618 -0.43(-5.47%)
Jan 13, 2009 7.661 7.864 7.591 7.785 5,325,844 +0.05(+0.70%)
Jan 12, 2009 7.880 8.021 7.674 7.731 6,015,765 -0.25(-3.16%)
Jan 09, 2009 8.219 8.269 7.963 7.984 4,859,813 -0.24(-2.87%)
Jan 08, 2009 7.740 8.244 7.740 8.219 5,569,628 +0.34(+4.30%)
Jan 07, 2009 8.186 8.281 7.856 7.880 6,468,957 -0.57(-6.80%)
Jan 06, 2009 8.091 8.596 7.922 8.455 10,746,706 +0.53(+6.73%)
Jan 05, 2009 7.066 8.013 7.066 7.922 8,960,391 +0.81(+11.46%)
Jan 02, 2009 6.975 7.149 6.789 7.107 0 +0.07(+0.94%)
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.