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

Manulife Financial Corporation (NY: MFC )

25.96 +0.30 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 03, 2003 2.583 2.617 2.554 2.563 1,106,990 +0.03(+1.06%)
Feb 28, 2003 2.510 2.556 2.502 2.536 993,725 +0.04(+1.45%)
Feb 27, 2003 2.489 2.516 2.476 2.500 1,000,018 +0.02(+1.00%)
Feb 26, 2003 2.475 2.486 2.467 2.475 684,910 -0.03(-1.36%)
Feb 25, 2003 2.505 2.511 2.456 2.509 868,844 -0.01(-0.25%)
Feb 24, 2003 2.511 2.537 2.511 2.515 913,375 -0.02(-0.65%)
Feb 21, 2003 2.512 2.547 2.510 2.532 754,611 +0.02(+0.78%)
Feb 20, 2003 2.533 2.556 2.502 2.512 980,172 -0.01(-0.37%)
Feb 19, 2003 2.537 2.546 2.510 2.522 1,143,776 -0.03(-1.25%)
Feb 18, 2003 2.582 2.585 2.541 2.554 2,019,397 +0.13(+5.24%)
Feb 14, 2003 2.404 2.426 2.390 2.426 742,026 +0.02(+0.99%)
Feb 13, 2003 2.381 2.410 2.370 2.403 749,771 +0.01(+0.30%)
Feb 12, 2003 2.390 2.403 2.351 2.395 954,518 -0.01(-0.30%)
Feb 11, 2003 2.409 2.433 2.381 2.403 1,145,228 -0.01(-0.30%)
Feb 10, 2003 2.461 2.463 2.389 2.410 1,097,793 -0.06(-2.59%)
Feb 07, 2003 2.474 2.487 2.455 2.474 863,035 -0.00(-0.04%)
Feb 06, 2003 2.467 2.491 2.463 2.475 1,192,180 -0.00(-0.04%)
Feb 05, 2003 2.467 2.493 2.431 2.476 1,398,863 +0.02(+0.88%)
Feb 04, 2003 2.426 2.479 2.417 2.454 3,408,580 +0.01(+0.55%)
Feb 03, 2003 2.395 2.449 2.395 2.441 1,502,931 +0.05(+2.07%)
Jan 31, 2003 2.319 2.422 2.319 2.391 870,780 +0.06(+2.61%)
Jan 30, 2003 2.369 2.369 2.311 2.330 1,036,804 -0.04(-1.61%)
Jan 29, 2003 2.321 2.376 2.297 2.369 1,099,729 +0.05(+2.09%)
Jan 28, 2003 2.316 2.332 2.283 2.320 955,002 +0.00(+0.18%)
Jan 27, 2003 2.367 2.368 2.300 2.316 574,066 -0.06(-2.61%)
Jan 24, 2003 2.402 2.403 2.369 2.378 1,157,329 -0.03(-1.41%)
Jan 23, 2003 2.404 2.413 2.376 2.412 1,688,317 +0.03(+1.35%)
Jan 22, 2003 2.363 2.384 2.357 2.380 3,050,394 +0.01(+0.39%)
Jan 21, 2003 2.429 2.429 2.355 2.371 1,118,606 -0.08(-3.08%)
Jan 17, 2003 2.464 2.474 2.422 2.446 2,161,704 -0.02(-0.84%)
Jan 16, 2003 2.453 2.471 2.435 2.467 567,290 +0.01(+0.42%)
Jan 15, 2003 2.519 2.519 2.435 2.456 790,430 -0.06(-2.46%)
Jan 14, 2003 2.505 2.530 2.505 2.518 738,638 +0.01(+0.49%)
Jan 13, 2003 2.500 2.514 2.470 2.506 732,830 +0.01(+0.50%)
Jan 10, 2003 2.474 2.505 2.463 2.494 882,397 -0.00(-0.04%)
Jan 09, 2003 2.436 2.501 2.436 2.495 1,132,643 +0.06(+2.42%)
Jan 08, 2003 2.422 2.449 2.421 2.436 1,482,601 -0.00(-0.08%)
Jan 07, 2003 2.426 2.444 2.422 2.438 1,833,527 -0.01(-0.21%)
Jan 06, 2003 2.397 2.448 2.393 2.443 2,118,140 +0.05(+2.20%)
Jan 03, 2003 2.311 2.402 2.311 2.390 1,167,494 +0.07(+2.98%)
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.