Skip to main content

Manulife Financial Corporation (NY: MFC )

25.10 -0.08 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.320 2.424 2.320 2.393 870,244 +0.06(+2.62%)
Jan 30, 2003 2.370 2.370 2.312 2.332 1,036,166 -0.04(-1.61%)
Jan 29, 2003 2.323 2.377 2.299 2.370 1,099,052 +0.05(+2.09%)
Jan 28, 2003 2.317 2.334 2.284 2.322 954,414 +0.00(+0.18%)
Jan 27, 2003 2.368 2.369 2.302 2.317 573,713 -0.06(-2.61%)
Jan 24, 2003 2.403 2.404 2.370 2.379 1,156,617 -0.03(-1.41%)
Jan 23, 2003 2.405 2.415 2.377 2.413 1,687,277 +0.03(+1.35%)
Jan 22, 2003 2.365 2.386 2.359 2.381 3,048,515 +0.01(+0.39%)
Jan 21, 2003 2.430 2.430 2.357 2.372 1,117,918 -0.08(-3.08%)
Jan 17, 2003 2.465 2.476 2.424 2.448 2,160,373 -0.02(-0.84%)
Jan 16, 2003 2.455 2.472 2.436 2.468 566,940 +0.01(+0.42%)
Jan 15, 2003 2.521 2.521 2.436 2.458 789,943 -0.06(-2.46%)
Jan 14, 2003 2.507 2.531 2.507 2.520 738,183 +0.01(+0.49%)
Jan 13, 2003 2.501 2.516 2.471 2.508 732,379 +0.01(+0.50%)
Jan 10, 2003 2.476 2.507 2.464 2.495 881,853 -0.00(-0.04%)
Jan 09, 2003 2.437 2.502 2.437 2.496 1,131,946 +0.06(+2.42%)
Jan 08, 2003 2.424 2.451 2.423 2.437 1,481,688 -0.00(-0.08%)
Jan 07, 2003 2.428 2.446 2.424 2.439 1,832,398 -0.01(-0.21%)
Jan 06, 2003 2.398 2.450 2.395 2.445 2,116,836 +0.05(+2.20%)
Jan 03, 2003 2.312 2.403 2.312 2.392 1,166,775 +0.07(+2.98%)
Jan 02, 2003 2.253 2.336 2.253 2.323 1,020,202 +0.08(+3.50%)
Dec 31, 2002 2.256 2.284 2.243 2.244 1,376,234 -0.03(-1.27%)
Dec 30, 2002 2.246 2.295 2.228 2.273 1,957,203 +0.02(+0.92%)
Dec 27, 2002 2.284 2.284 2.252 2.252 471,160 -0.04(-1.89%)
Dec 26, 2002 2.295 2.315 2.278 2.296 462,453 -0.01(-0.22%)
Dec 24, 2002 2.320 2.320 2.294 2.301 709,643 -0.01(-0.62%)
Dec 23, 2002 2.279 2.338 2.279 2.315 1,236,917 +0.02(+1.04%)
Dec 20, 2002 2.330 2.332 2.286 2.292 2,509,631 -0.02(-0.81%)
Dec 19, 2002 2.326 2.343 2.296 2.310 1,753,065 -0.01(-0.53%)
Dec 18, 2002 2.340 2.357 2.319 2.323 564,038 -0.02(-0.71%)
Dec 17, 2002 2.362 2.363 2.327 2.339 598,867 -0.02(-0.66%)
Dec 16, 2002 2.305 2.359 2.305 2.355 1,335,116 +0.04(+1.56%)
Dec 13, 2002 2.379 2.379 2.310 2.318 1,356,400 -0.07(-2.86%)
Dec 12, 2002 2.407 2.415 2.369 2.387 597,899 -0.01(-0.47%)
Dec 11, 2002 2.424 2.478 2.373 2.398 1,985,743 -0.01(-0.56%)
Dec 10, 2002 2.372 2.420 2.357 2.411 1,321,571 +0.05(+2.32%)
Dec 09, 2002 2.424 2.436 2.339 2.357 5,390,774 -0.15(-5.94%)
Dec 06, 2002 2.429 2.525 2.427 2.505 1,191,929 +0.00(+0.17%)
Dec 05, 2002 2.546 2.547 2.488 2.501 899,752 -0.04(-1.43%)
Dec 04, 2002 2.544 2.563 2.505 2.538 905,557 -0.03(-1.25%)
Dec 03, 2002 2.592 2.625 2.565 2.570 637,082 -0.05(-1.82%)
Dec 02, 2002 2.623 2.657 2.589 2.617 675,781 +0.01(+0.56%)
Nov 29, 2002 2.610 2.624 2.599 2.603 420,851 +0.01(+0.40%)
Nov 27, 2002 2.553 2.611 2.548 2.592 1,365,591 +0.08(+3.00%)
Nov 26, 2002 2.588 2.593 2.517 2.517 3,205,730 -0.09(-3.33%)
Nov 25, 2002 2.599 2.666 2.597 2.604 5,116,010 +0.01(+0.24%)
Nov 22, 2002 2.519 2.625 2.514 2.597 3,541,928 +0.05(+2.11%)
Nov 21, 2002 2.428 2.569 2.428 2.544 2,040,405 +0.12(+4.86%)
Nov 20, 2002 2.357 2.429 2.357 2.426 628,375 +0.05(+2.27%)
Nov 19, 2002 2.336 2.386 2.322 2.372 487,123 +0.01(+0.48%)
Nov 18, 2002 2.399 2.413 2.348 2.361 855,248 -0.02(-0.91%)
Nov 15, 2002 2.372 2.401 2.351 2.382 700,452 -0.00(-0.13%)
Nov 14, 2002 2.303 2.388 2.303 2.386 1,657,769 +0.10(+4.53%)
Nov 13, 2002 2.269 2.286 2.226 2.282 994,564 -0.02(-0.67%)
Nov 12, 2002 2.304 2.347 2.283 2.298 1,144,523 -0.00(-0.13%)
Nov 11, 2002 2.305 2.313 2.276 2.301 1,672,765 -0.02(-0.71%)
Nov 08, 2002 2.295 2.325 2.289 2.317 837,833 +0.01(+0.22%)
Nov 07, 2002 2.366 2.368 2.299 2.312 964,089 -0.08(-3.16%)
Nov 06, 2002 2.400 2.408 2.332 2.388 1,394,616 +0.00(+0.17%)
Nov 05, 2002 2.373 2.421 2.338 2.384 3,956,975 -0.01(-0.35%)
Nov 04, 2002 2.269 2.463 2.269 2.392 3,593,688 +0.16(+7.18%)
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.