Manulife Financial Corporation (NY: MFC )

20.48 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 9:00 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 19.47 20.51 19.28 20.46 6,675,105 +1.04(+5.36%)
Feb 23, 2021 19.59 19.63 19.08 19.42 3,772,066 -0.11(-0.56%)
Feb 22, 2021 19.49 19.74 19.47 19.53 3,624,769 -0.17(-0.86%)
Feb 19, 2021 19.82 19.99 19.68 19.70 9,885,900 +0.02(+0.10%)
Feb 18, 2021 19.68 19.77 19.43 19.68 2,831,463 -0.08(-0.40%)
Feb 17, 2021 19.40 19.83 19.25 19.76 3,685,788 +0.25(+1.28%)
Feb 16, 2021 19.73 19.77 19.46 19.51 3,368,477 -0.06(-0.31%)
Feb 12, 2021 19.42 19.68 19.42 19.57 2,270,100 -0.03(-0.15%)
Feb 11, 2021 19.45 20.03 19.45 19.60 3,577,551 +0.26(+1.34%)
Feb 10, 2021 19.60 19.65 19.29 19.34 2,564,309 -0.10(-0.51%)
Feb 09, 2021 19.16 19.51 19.11 19.44 3,184,457 +0.24(+1.25%)
Feb 08, 2021 18.96 19.22 18.94 19.20 3,313,120 +0.30(+1.59%)
Feb 05, 2021 18.82 18.91 18.71 18.90 1,589,900 +0.17(+0.91%)
Feb 04, 2021 18.60 18.89 18.53 18.73 2,131,767 +0.16(+0.86%)
Feb 03, 2021 18.50 18.61 18.42 18.57 1,481,916 +0.07(+0.38%)
Feb 02, 2021 18.42 18.61 18.40 18.50 2,095,135 +0.28(+1.54%)
Feb 01, 2021 18.20 18.32 18.15 18.22 2,186,609 +0.14(+0.77%)
Jan 29, 2021 18.33 18.33 17.86 18.08 2,849,700 -0.33(-1.79%)
Jan 28, 2021 18.24 18.57 18.12 18.41 3,071,582 +0.26(+1.43%)
Jan 27, 2021 18.45 18.55 18.07 18.15 3,488,005 -0.65(-3.46%)
Jan 26, 2021 18.91 18.97 18.65 18.80 1,740,348 +0.02(+0.11%)
Jan 25, 2021 18.79 18.82 18.50 18.78 2,216,203 -0.18(-0.95%)
Jan 22, 2021 19.00 19.10 18.87 18.96 1,785,700 -0.32(-1.66%)
Jan 21, 2021 19.45 19.45 19.21 19.28 1,456,419 -0.11(-0.57%)
Jan 20, 2021 19.35 19.41 19.19 19.39 1,442,469 +0.08(+0.41%)
Jan 19, 2021 19.19 19.43 19.19 19.31 1,982,770 +0.28(+1.47%)
Jan 15, 2021 19.21 19.25 18.97 19.03 2,609,500 -0.41(-2.11%)
Jan 14, 2021 19.21 19.57 19.18 19.44 2,378,444 +0.26(+1.36%)
Jan 13, 2021 19.02 19.33 18.93 19.18 3,959,360 +0.23(+1.21%)
Jan 12, 2021 18.80 19.13 18.77 18.95 2,344,674 +0.20(+1.07%)
Jan 11, 2021 18.54 18.75 18.48 18.75 1,778,121 -0.13(-0.69%)
Jan 08, 2021 19.00 19.05 18.68 18.88 2,665,800 -0.04(-0.21%)
Jan 07, 2021 18.66 18.96 18.51 18.92 2,758,916 +0.35(+1.88%)
Jan 06, 2021 18.05 18.74 17.96 18.57 5,681,005 +0.64(+3.57%)
Jan 05, 2021 17.57 17.99 17.57 17.93 1,904,946 +0.38(+2.17%)
Jan 04, 2021 17.98 18.06 17.46 17.55 2,265,367 -0.27(-1.52%)
Dec 31, 2020 17.82 17.82 17.82 1,179,477 +0.18(+1.02%)
Dec 30, 2020 17.77 17.81 17.60 17.64 1,179,477 -0.01(-0.06%)
Dec 29, 2020 17.64 17.74 17.47 17.65 1,763,317 +0.05(+0.28%)
Dec 28, 2020 17.64 17.79 17.54 17.60 868,074 +0.08(+0.46%)
Dec 24, 2020 17.52 17.54 17.33 17.52 516,500 +0.04(+0.23%)
Dec 23, 2020 17.30 17.54 17.30 17.48 1,388,261 +0.28(+1.63%)
Dec 22, 2020 17.31 17.38 17.14 17.20 1,417,135 -0.10(-0.58%)
Dec 21, 2020 17.09 17.38 16.90 17.30 2,547,342 -0.06(-0.35%)
Dec 18, 2020 17.63 17.64 17.30 17.36 1,979,300 -0.30(-1.70%)
Dec 17, 2020 17.70 17.80 17.52 17.66 1,502,108 +0.01(+0.06%)
Dec 16, 2020 17.68 17.75 17.44 17.65 2,246,170 -0.03(-0.17%)
Dec 15, 2020 17.72 17.77 17.36 17.68 2,266,600 +0.12(+0.68%)
Dec 14, 2020 18.10 18.10 17.53 17.56 3,351,413 -0.31(-1.73%)
Dec 11, 2020 17.83 17.91 17.71 17.87 1,708,600 -0.19(-1.05%)
Dec 10, 2020 17.99 18.09 17.84 18.06 1,933,510 +0.00(+0.00%)
Dec 09, 2020 18.15 18.15 17.87 18.06 2,535,534 +0.01(+0.06%)
Dec 08, 2020 17.91 18.17 17.88 18.05 1,908,786 +0.04(+0.22%)
Dec 07, 2020 18.09 18.19 17.93 18.01 2,155,742 -0.22(-1.21%)
Dec 04, 2020 17.72 18.24 17.67 18.23 3,673,000 +0.64(+3.64%)
Dec 03, 2020 17.37 17.67 17.37 17.59 2,903,917 +0.20(+1.15%)
Dec 02, 2020 17.13 17.41 17.05 17.39 3,181,171 +0.18(+1.05%)
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.