Manulife Financial Corporation (NY: MFC )

25.80 -0.43 (-1.66%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.496 5.565 5.422 5.483 5,462,173 +0.04(+0.72%)
Sep 29, 2010 5.470 5.491 5.357 5.444 5,130,964 -0.02(-0.32%)
Sep 28, 2010 5.483 5.513 5.365 5.461 6,190,489 -0.04(-0.79%)
Sep 27, 2010 5.561 5.583 5.483 5.504 3,938,423 -0.04(-0.78%)
Sep 24, 2010 5.470 5.569 5.470 5.548 5,456,317 +0.19(+3.57%)
Sep 23, 2010 5.339 5.426 5.235 5.357 345 -0.04(-0.72%)
Sep 22, 2010 5.652 5.674 5.348 5.396 7,908,039 -0.29(-5.04%)
Sep 21, 2010 5.743 5.778 5.639 5.682 7,738,562 -0.01(-0.23%)
Sep 20, 2010 5.491 5.730 5.491 5.695 7,423,518 +0.20(+3.55%)
Sep 17, 2010 5.500 5.617 5.444 5.500 6,695,315 -0.10(-1.71%)
Sep 15, 2010 5.665 5.704 5.583 5.596 5,694,949 -0.12(-2.13%)
Sep 14, 2010 5.739 5.826 5.669 5.717 4,992,454 -0.03(-0.60%)
Sep 13, 2010 5.782 5.891 5.691 5.752 8,684,414 +0.11(+2.00%)
Sep 10, 2010 5.487 5.661 5.452 5.639 8,141,677 +0.18(+3.26%)
Sep 09, 2010 5.452 5.617 5.448 5.461 6,179,302 +0.11(+2.11%)
Sep 08, 2010 5.431 5.565 5.331 5.348 6,137,344 -0.04(-0.73%)
Sep 07, 2010 5.500 5.500 5.300 5.387 6,314,741 -0.13(-2.36%)
Sep 03, 2010 5.535 5.591 5.465 5.517 11,435,254 +0.22(+4.10%)
Sep 02, 2010 5.170 5.309 5.144 5.300 389 +0.14(+2.69%)
Sep 01, 2010 4.927 5.209 4.905 5.161 10,594,443 +0.34(+7.12%)
Aug 31, 2010 4.801 4.923 4.788 4.819 7,371 -0.06(-1.16%)
Aug 30, 2010 4.957 4.966 4.871 4.875 7,731,223 -0.09(-1.75%)
Aug 27, 2010 4.962 4.975 4.723 4.962 6,417,902 +0.12(+2.42%)
Aug 26, 2010 4.845 4.923 4.749 4.845 414 +0.03(+0.63%)
Aug 25, 2010 4.632 4.832 4.601 4.814 230 +0.01(+0.27%)
Aug 24, 2010 4.992 5.027 4.775 4.801 645 -0.31(-6.11%)
Aug 23, 2010 5.166 5.183 5.057 5.114 5,616,501 +0.00(+0.08%)
Aug 20, 2010 5.088 5.131 5.036 5.109 5,888,756 -0.04(-0.84%)
Aug 19, 2010 5.292 5.292 5.101 5.153 691 -0.16(-3.02%)
Aug 18, 2010 5.387 5.387 5.201 5.313 10,202,543 -0.03(-0.49%)
Aug 17, 2010 5.413 5.448 5.266 5.339 11,451,291 +0.04(+0.82%)
Aug 16, 2010 5.292 5.309 5.188 5.296 11,214,678 +0.00(+0.08%)
Aug 13, 2010 5.292 5.387 5.090 5.292 21,314,076 +0.07(+1.29%)
Aug 12, 2010 5.365 5.428 5.173 5.224 18,924,912 -0.22(-4.06%)
Aug 11, 2010 5.654 5.662 5.407 5.445 15,497,297 -0.34(-5.81%)
Aug 10, 2010 5.811 5.836 5.756 5.781 10,057,604 -0.13(-2.23%)
Aug 09, 2010 5.819 5.913 5.819 5.913 6,811,517 +0.11(+1.83%)
Aug 06, 2010 5.807 5.866 5.692 5.807 12,639,368 -0.12(-2.08%)
Aug 05, 2010 6.325 6.359 5.746 5.930 24,034,272 -0.77(-11.48%)
Aug 04, 2010 6.733 6.763 6.648 6.699 235 +0.01(+0.19%)
Aug 03, 2010 6.857 6.908 6.657 6.687 10,094,816 -0.23(-3.32%)
Aug 02, 2010 6.865 6.937 6.763 6.916 3,636,784 +0.15(+2.26%)
Jul 30, 2010 6.763 6.848 6.593 6.763 5,648,417 +0.03(+0.51%)
Jul 29, 2010 6.487 6.857 6.487 6.729 10,348,147 +0.31(+4.77%)
Jul 28, 2010 6.423 6.551 6.372 6.423 4,800,977 -0.05(-0.72%)
Jul 27, 2010 6.317 6.517 6.278 6.470 7,753,360 +0.24(+3.82%)
Jul 26, 2010 6.210 6.236 6.138 6.232 3,504,010 +0.05(+0.76%)
Jul 23, 2010 6.193 6.206 6.070 6.185 5,224,913 -0.06(-0.89%)
Jul 22, 2010 6.040 6.270 6.028 6.240 5,683,247 +0.31(+5.23%)
Jul 21, 2010 6.164 6.202 5.883 5.930 6,451,769 -0.18(-2.92%)
Jul 20, 2010 5.892 6.108 5.836 6.108 6,241,725 +0.15(+2.50%)
Jul 19, 2010 6.168 6.193 5.921 5.960 8,931,016 -0.20(-3.24%)
Jul 16, 2010 6.159 6.372 6.108 6.159 4,659,282 -0.26(-3.98%)
Jul 15, 2010 6.389 6.427 6.232 6.415 7,327,669 +0.03(+0.47%)
Jul 14, 2010 6.449 6.474 6.342 6.385 4,572,642 -0.09(-1.31%)
Jul 13, 2010 6.521 6.546 6.402 6.470 5,069,778 +0.00(+0.00%)
Jul 12, 2010 6.504 6.517 6.402 6.470 3,280,844 -0.04(-0.59%)
Jul 09, 2010 6.508 6.521 6.449 6.508 3,729,296 +0.08(+1.19%)
Jul 08, 2010 6.440 6.483 6.312 6.431 4,880,905 +0.08(+1.27%)
Jul 07, 2010 6.278 6.363 6.206 6.351 5,423,044 +0.10(+1.56%)
Jul 06, 2010 6.240 6.363 6.164 6.253 5,486,196 +0.07(+1.10%)
Jul 02, 2010 6.185 6.308 6.121 6.185 3,679,846 +0.02(+0.34%)
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.