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

Manulife Financial Corporation (NY: MFC )

26.54 +0.40 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2003 2.776 2.841 2.776 2.833 1,043,581 +0.05(+1.97%)
May 29, 2003 2.788 2.829 2.747 2.779 989,853 -0.01(-0.33%)
May 28, 2003 2.787 2.808 2.780 2.788 833,993 -0.00(-0.04%)
May 27, 2003 2.780 2.799 2.779 2.789 1,300,120 -0.00(-0.15%)
May 23, 2003 2.815 2.819 2.788 2.793 763,808 -0.04(-1.31%)
May 22, 2003 2.824 2.857 2.824 2.830 1,959,861 -0.02(-0.54%)
May 21, 2003 2.879 2.895 2.842 2.846 1,249,780 -0.06(-2.17%)
May 20, 2003 2.892 2.925 2.872 2.909 1,529,069 +0.07(+2.44%)
May 19, 2003 2.892 2.894 2.838 2.840 1,501,963 -0.06(-2.10%)
May 16, 2003 2.892 2.906 2.861 2.901 807,855 +0.03(+0.93%)
May 15, 2003 2.893 2.910 2.865 2.874 494,200 -0.02(-0.64%)
May 14, 2003 2.882 2.910 2.876 2.892 621,986 +0.02(+0.72%)
May 13, 2003 2.842 2.898 2.842 2.872 684,426 -0.01(-0.36%)
May 12, 2003 2.817 2.882 2.812 2.882 564,385 +0.06(+2.24%)
May 09, 2003 2.781 2.832 2.781 2.819 479,679 +0.03(+1.15%)
May 08, 2003 2.794 2.804 2.775 2.787 881,913 -0.02(-0.55%)
May 07, 2003 2.781 2.811 2.781 2.802 829,637 -0.01(-0.33%)
May 06, 2003 2.732 2.820 2.732 2.812 1,525,197 +0.07(+2.60%)
May 05, 2003 2.724 2.740 2.718 2.740 593,427 +0.02(+0.61%)
May 02, 2003 2.706 2.731 2.701 2.724 758,484 -0.02(-0.60%)
May 01, 2003 2.756 2.780 2.717 2.740 1,063,910 -0.01(-0.41%)
Apr 30, 2003 2.698 2.755 2.698 2.752 1,193,632 +0.06(+2.26%)
Apr 29, 2003 2.626 2.710 2.626 2.691 908,535 +0.05(+1.76%)
Apr 28, 2003 2.635 2.664 2.629 2.644 1,077,947 +0.02(+0.79%)
Apr 25, 2003 2.660 2.671 2.600 2.624 1,117,638 -0.05(-2.01%)
Apr 24, 2003 2.748 2.752 2.668 2.677 1,361,108 -0.11(-3.96%)
Apr 23, 2003 2.743 2.799 2.743 2.788 979,204 +0.02(+0.90%)
Apr 22, 2003 2.700 2.770 2.691 2.763 1,619,583 +0.07(+2.69%)
Apr 21, 2003 2.670 2.696 2.664 2.691 549,380 +0.01(+0.31%)
Apr 17, 2003 2.669 2.690 2.658 2.683 616,177 +0.01(+0.50%)
Apr 16, 2003 2.722 2.726 2.667 2.669 781,717 -0.06(-2.08%)
Apr 15, 2003 2.661 2.742 2.657 2.726 1,039,224 +0.05(+1.93%)
Apr 14, 2003 2.629 2.677 2.629 2.674 1,071,171 +0.04(+1.61%)
Apr 11, 2003 2.642 2.660 2.627 2.632 1,269,142 -0.00(-0.12%)
Apr 10, 2003 2.598 2.636 2.596 2.635 1,343,199 +0.05(+1.84%)
Apr 09, 2003 2.578 2.608 2.568 2.588 1,236,711 -0.01(-0.40%)
Apr 08, 2003 2.541 2.600 2.541 2.598 1,517,452 +0.05(+1.82%)
Apr 07, 2003 2.572 2.597 2.550 2.551 1,441,458 +0.00(+0.16%)
Apr 04, 2003 2.548 2.582 2.535 2.547 705,240 +0.00(+0.08%)
Apr 03, 2003 2.565 2.565 2.510 2.545 1,282,695 -0.01(-0.56%)
Apr 02, 2003 2.505 2.589 2.505 2.560 1,450,171 +0.09(+3.81%)
Apr 01, 2003 2.472 2.507 2.452 2.466 1,937,595 -0.01(-0.25%)
Mar 31, 2003 2.482 2.488 2.462 2.472 1,078,915 -0.04(-1.44%)
Mar 28, 2003 2.526 2.526 2.505 2.508 907,567 -0.03(-1.14%)
Mar 27, 2003 2.568 2.569 2.534 2.537 1,548,914 -0.04(-1.48%)
Mar 26, 2003 2.577 2.592 2.564 2.575 1,066,331 +0.00(+0.08%)
Mar 25, 2003 2.577 2.593 2.555 2.573 1,062,458 +0.00(+0.16%)
Mar 24, 2003 2.585 2.612 2.569 2.569 652,964 -0.05(-2.01%)
Mar 21, 2003 2.655 2.659 2.594 2.622 1,308,832 -0.03(-0.98%)
Mar 20, 2003 2.608 2.653 2.598 2.648 1,069,719 +0.02(+0.71%)
Mar 19, 2003 2.592 2.640 2.592 2.629 1,053,262 +0.02(+0.59%)
Mar 18, 2003 2.570 2.630 2.556 2.613 2,088,130 +0.03(+1.20%)
Mar 17, 2003 2.489 2.605 2.479 2.582 2,964,719 +0.08(+3.39%)
Mar 14, 2003 2.497 2.519 2.486 2.498 1,233,323 -0.00(-0.17%)
Mar 13, 2003 2.500 2.525 2.488 2.502 1,402,735 +0.02(+1.00%)
Mar 12, 2003 2.479 2.511 2.456 2.477 602,140 -0.02(-0.70%)
Mar 11, 2003 2.510 2.529 2.480 2.495 925,476 -0.03(-1.15%)
Mar 10, 2003 2.546 2.560 2.523 2.524 635,539 -0.04(-1.65%)
Mar 07, 2003 2.557 2.573 2.529 2.566 838,350 -0.00(-0.08%)
Mar 06, 2003 2.571 2.571 2.553 2.568 692,171 -0.02(-0.92%)
Mar 05, 2003 2.550 2.593 2.550 2.592 821,408 +0.04(+1.37%)
Mar 04, 2003 2.556 2.576 2.534 2.557 765,744 -0.01(-0.24%)
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.