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

Manulife Financial Corporation (NY: MFC )

26.37 +0.21 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2015 10.64 10.72 10.53 10.54 5,440,891 -0.14(-1.35%)
Apr 29, 2015 10.64 10.76 10.63 10.69 2,884,502 +0.01(+0.05%)
Apr 28, 2015 10.60 10.68 10.56 10.68 2,593,551 +0.08(+0.76%)
Apr 27, 2015 10.71 10.73 10.59 10.60 1,892,150 -0.07(-0.65%)
Apr 24, 2015 10.64 10.73 10.58 10.67 3,303,998 +0.07(+0.66%)
Apr 23, 2015 10.42 10.64 10.38 10.60 3,025,840 +0.15(+1.44%)
Apr 22, 2015 10.44 10.45 10.27 10.45 3,399,024 +0.05(+0.50%)
Apr 21, 2015 10.43 10.48 10.34 10.40 2,238,566 -0.08(-0.72%)
Apr 20, 2015 10.45 10.56 10.43 10.47 2,015,396 +0.06(+0.56%)
Apr 17, 2015 10.49 10.51 10.36 10.41 2,428,614 -0.06(-0.61%)
Apr 16, 2015 10.49 10.54 10.40 10.48 2,309,439 -0.01(-0.11%)
Apr 15, 2015 10.27 10.55 10.25 10.49 2,750,036 +0.23(+2.20%)
Apr 14, 2015 10.30 10.36 10.25 10.26 2,131,147 +0.01(+0.11%)
Apr 13, 2015 10.22 10.29 10.18 10.25 1,933,247 +0.02(+0.17%)
Apr 10, 2015 10.18 10.25 10.16 10.23 2,377,202 +0.05(+0.51%)
Apr 09, 2015 10.17 10.23 10.15 10.18 2,277,388 +0.03(+0.28%)
Apr 08, 2015 10.12 10.23 10.07 10.15 3,204,925 +0.17(+1.74%)
Apr 07, 2015 9.968 10.04 9.933 9.979 2,734,153 -0.01(-0.06%)
Apr 06, 2015 9.945 10.07 9.887 9.985 2,700,984 +0.05(+0.52%)
Apr 02, 2015 9.777 9.933 9.933 9.933 2,419,437 +0.17(+1.78%)
Apr 01, 2015 9.823 9.829 9.725 9.759 2,086,754 -0.09(-0.88%)
Mar 31, 2015 9.707 9.898 9.638 9.846 4,046,191 +0.06(+0.59%)
Mar 30, 2015 9.765 9.881 9.725 9.788 2,827,193 +0.04(+0.42%)
Mar 27, 2015 9.945 10.03 9.719 9.748 2,569,861 -0.21(-2.09%)
Mar 26, 2015 10.05 10.09 9.904 9.956 3,352,489 -0.09(-0.86%)
Mar 25, 2015 10.19 10.20 10.01 10.04 3,229,611 -0.13(-1.31%)
Mar 24, 2015 10.18 10.22 10.04 10.18 3,213,168 +0.06(+0.57%)
Mar 23, 2015 10.16 10.26 10.11 10.12 2,272,260 +0.03(+0.35%)
Mar 20, 2015 9.979 10.13 9.922 10.08 3,325,015 +0.27(+2.77%)
Mar 19, 2015 9.858 9.950 9.777 9.812 4,763,549 -0.16(-1.57%)
Mar 18, 2015 9.823 10.04 9.754 9.968 3,382,864 +0.08(+0.82%)
Mar 17, 2015 9.806 9.898 9.719 9.887 2,637,869 -0.01(-0.12%)
Mar 16, 2015 9.736 9.991 9.707 9.898 4,058,800 +0.17(+1.79%)
Mar 13, 2015 9.783 9.817 9.621 9.725 3,468,109 -0.13(-1.29%)
Mar 12, 2015 9.713 9.887 9.713 9.852 2,841,161 +0.21(+2.16%)
Mar 11, 2015 9.707 9.725 9.615 9.644 3,065,046 -0.07(-0.72%)
Mar 10, 2015 9.794 9.806 9.592 9.713 4,271,231 -0.20(-1.99%)
Mar 09, 2015 9.991 9.991 9.887 9.910 2,823,825 -0.07(-0.70%)
Mar 06, 2015 9.817 10.00 9.788 9.979 4,080,751 +0.12(+1.17%)
Mar 05, 2015 9.985 10.03 9.832 9.864 4,329,729 -0.10(-0.99%)
Mar 04, 2015 9.893 10.00 9.780 9.962 2,713,102 +0.02(+0.23%)
Mar 03, 2015 10.12 10.13 9.887 9.939 3,461,962 -0.16(-1.60%)
Mar 02, 2015 10.12 10.12 10.01 10.10 4,327,827 +0.02(+0.23%)
Feb 27, 2015 10.06 10.21 10.06 10.08 5,124,372 +0.01(+0.11%)
Feb 26, 2015 10.12 10.18 10.04 10.07 2,936,166 -0.08(-0.80%)
Feb 25, 2015 10.25 10.26 10.10 10.15 3,423,920 -0.05(-0.51%)
Feb 24, 2015 10.01 10.25 9.968 10.20 4,757,200 +0.21(+2.09%)
Feb 23, 2015 10.11 10.11 9.939 9.991 3,187,670 -0.16(-1.57%)
Feb 20, 2015 10.14 10.17 10.01 10.15 3,752,930 -0.01(-0.11%)
Feb 19, 2015 10.08 10.19 10.05 10.16 2,967,578 -0.03(-0.34%)
Feb 18, 2015 10.13 10.26 10.03 10.20 6,496,723 +0.02(+0.17%)
Feb 17, 2015 9.990 10.25 9.926 10.18 4,442,969 +0.25(+2.48%)
Feb 13, 2015 9.829 9.932 9.932 9.932 3,674,743 +0.15(+1.58%)
Feb 12, 2015 9.749 9.881 9.444 9.777 6,947,761 -0.14(-1.45%)
Feb 11, 2015 9.892 9.955 9.812 9.921 3,254,364 +0.01(+0.06%)
Feb 10, 2015 10.07 10.08 9.846 9.915 4,168,814 -0.10(-1.03%)
Feb 09, 2015 9.949 10.12 9.909 10.02 5,554,718 +0.06(+0.58%)
Feb 06, 2015 9.938 10.04 9.903 9.961 2,795,435 +0.09(+0.87%)
Feb 05, 2015 9.835 9.967 9.766 9.875 3,610,466 +0.10(+1.00%)
Feb 04, 2015 9.754 9.863 9.685 9.777 4,278,036 +0.01(+0.06%)
Feb 03, 2015 9.462 9.794 9.427 9.771 5,581,720 +0.40(+4.29%)
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.