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

Manulife Financial Corporation (NY: MFC )

26.06 +0.21 (+0.81%)
Streaming Delayed Price Updated: 12:06 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 (%)
Sep 30, 2011 5.326 5.400 5.247 5.252 7,148,696 -0.24(-4.31%)
Sep 29, 2011 5.405 5.520 5.358 5.488 10,106,792 +0.23(+4.32%)
Sep 28, 2011 5.585 5.585 5.242 5.261 7,118,589 -0.30(-5.34%)
Sep 27, 2011 5.548 5.673 5.539 5.558 11,085,249 +0.17(+3.18%)
Sep 26, 2011 5.215 5.400 5.048 5.386 9,831,117 +0.23(+4.40%)
Sep 23, 2011 5.099 5.293 5.085 5.159 9,285,195 -0.01(-0.27%)
Sep 22, 2011 5.210 5.210 4.927 5.173 16,655,186 -0.31(-5.58%)
Sep 21, 2011 5.780 5.826 5.474 5.479 7,694,825 -0.33(-5.67%)
Sep 20, 2011 5.845 5.914 5.766 5.808 6,187,505 +0.00(+0.00%)
Sep 19, 2011 5.724 5.854 5.664 5.808 6,385,290 -0.10(-1.73%)
Sep 16, 2011 6.091 6.165 5.887 5.910 8,504,926 -0.16(-2.60%)
Sep 15, 2011 5.850 6.091 5.850 6.067 9,170,160 +0.38(+6.60%)
Sep 14, 2011 5.738 5.812 5.604 5.692 10,387,629 +0.01(+0.16%)
Sep 13, 2011 5.636 5.738 5.581 5.683 8,059,374 +0.05(+0.91%)
Sep 12, 2011 5.650 5.720 5.511 5.632 13,978,513 -0.12(-2.10%)
Sep 09, 2011 5.961 5.961 5.710 5.752 8,682,036 -0.28(-4.61%)
Sep 08, 2011 6.067 6.160 6.003 6.030 5,077,044 -0.09(-1.44%)
Sep 07, 2011 6.007 6.132 5.989 6.118 5,525,821 +0.21(+3.61%)
Sep 06, 2011 5.817 5.924 5.724 5.905 5,967,517 -0.10(-1.70%)
Sep 02, 2011 6.063 6.146 5.975 6.007 5,694,867 -0.23(-3.71%)
Sep 01, 2011 6.410 6.410 6.211 6.239 6,490,765 -0.12(-1.82%)
Aug 31, 2011 6.341 6.517 6.285 6.355 7,490,121 +0.09(+1.48%)
Aug 30, 2011 6.244 6.299 6.095 6.262 6,605,691 -0.04(-0.66%)
Aug 29, 2011 6.155 6.369 6.123 6.304 6,952,689 +0.29(+4.86%)
Aug 26, 2011 5.938 6.123 5.743 6.012 8,642,098 -0.00(-0.08%)
Aug 25, 2011 6.271 6.396 5.979 6.016 8,777,490 -0.18(-2.84%)
Aug 24, 2011 6.114 6.225 6.035 6.193 6,504,881 +0.06(+0.91%)
Aug 23, 2011 5.947 6.137 5.859 6.137 7,551,418 +0.25(+4.33%)
Aug 22, 2011 6.067 6.086 5.843 5.882 9,861,575 +0.03(+0.48%)
Aug 19, 2011 5.947 6.174 5.831 5.854 11,038,735 -0.17(-2.76%)
Aug 18, 2011 6.202 6.202 5.961 6.020 10,499,509 -0.42(-6.56%)
Aug 17, 2011 6.406 6.529 6.375 6.443 6,807,881 +0.13(+2.01%)
Aug 16, 2011 6.270 6.447 6.247 6.316 9,496,734 -0.05(-0.71%)
Aug 15, 2011 6.143 6.379 6.143 6.361 7,625,863 +0.32(+5.26%)
Aug 12, 2011 6.193 6.338 6.007 6.043 16,438,414 +0.05(+0.91%)
Aug 11, 2011 5.848 6.125 5.607 5.988 17,592,716 +0.31(+5.52%)
Aug 10, 2011 5.988 6.007 5.598 5.675 24,068,076 -0.45(-7.28%)
Aug 09, 2011 5.970 6.129 5.607 6.120 12,424,841 +0.39(+6.82%)
Aug 08, 2011 5.970 6.216 5.639 5.729 14,837,423 -0.62(-9.80%)
Aug 05, 2011 6.565 6.584 6.152 6.352 15,436,556 -0.10(-1.48%)
Aug 04, 2011 6.715 6.734 6.420 6.447 12,180,471 -0.36(-5.34%)
Aug 03, 2011 6.893 6.911 6.674 6.811 13,933,041 -0.08(-1.12%)
Aug 02, 2011 7.197 7.202 6.865 6.888 9,195,432 -0.33(-4.53%)
Aug 01, 2011 7.220 7.406 7.106 7.215 4,860,835 -0.00(-0.06%)
Jul 29, 2011 7.215 7.301 7.129 7.220 6,242,799 -0.11(-1.49%)
Jul 28, 2011 7.274 7.483 7.229 7.329 5,129,534 +0.06(+0.81%)
Jul 27, 2011 7.492 7.510 7.242 7.270 6,288,180 -0.25(-3.38%)
Jul 26, 2011 7.579 7.620 7.479 7.524 4,369,127 -0.07(-0.96%)
Jul 25, 2011 7.583 7.660 7.533 7.597 3,369,120 -0.04(-0.48%)
Jul 22, 2011 7.674 7.679 7.633 7.633 5,088,472 -0.11(-1.47%)
Jul 21, 2011 7.710 7.781 7.670 7.747 5,084,044 +0.11(+1.49%)
Jul 20, 2011 7.660 7.679 7.588 7.633 4,020,379 +0.03(+0.42%)
Jul 19, 2011 7.470 7.606 7.461 7.601 4,441,031 +0.22(+2.95%)
Jul 18, 2011 7.556 7.579 7.361 7.383 6,255,133 -0.24(-3.10%)
Jul 15, 2011 7.638 7.679 7.547 7.620 3,699,623 +0.04(+0.48%)
Jul 14, 2011 7.697 7.742 7.520 7.583 6,166,552 -0.10(-1.24%)
Jul 13, 2011 7.651 7.815 7.633 7.679 4,326,743 +0.09(+1.14%)
Jul 12, 2011 7.583 7.701 7.565 7.592 6,472,216 -0.06(-0.83%)
Jul 11, 2011 7.838 7.842 7.583 7.656 8,267,870 -0.32(-4.04%)
Jul 08, 2011 7.983 8.028 7.926 7.978 5,566,085 -0.10(-1.29%)
Jul 07, 2011 8.110 8.142 7.983 8.083 5,533,413 +0.09(+1.08%)
Jul 06, 2011 7.992 8.029 7.924 7.997 4,518,017 -0.04(-0.51%)
Jul 05, 2011 8.078 8.142 7.983 8.038 4,616,673 -0.04(-0.51%)
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.