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

Manulife Financial Corporation (NY: MFC )

26.69 +0.30 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2002 3.133 3.142 3.111 3.124 975,236 -0.01(-0.23%)
May 28, 2002 3.134 3.137 3.123 3.132 1,074,808 +0.01(+0.37%)
May 27, 2002 3.115 3.138 3.106 3.120 573,612 +0.00(+0.00%)
May 24, 2002 3.115 3.138 3.106 3.120 573,612 -0.01(-0.47%)
May 23, 2002 3.102 3.138 3.093 3.135 640,311 +0.03(+0.81%)
May 22, 2002 3.077 3.111 3.073 3.110 1,924,746 +0.03(+0.95%)
May 21, 2002 3.060 3.087 3.055 3.080 905,202 +0.05(+1.56%)
May 20, 2002 3.044 3.050 3.013 3.033 478,327 -0.03(-0.89%)
May 17, 2002 3.077 3.095 3.060 3.060 296,811 -0.01(-0.44%)
May 16, 2002 3.056 3.095 3.046 3.074 597,433 +0.02(+0.65%)
May 15, 2002 3.000 3.081 2.994 3.054 1,096,247 +0.04(+1.39%)
May 14, 2002 3.082 3.095 3.009 3.012 1,689,869 -0.09(-2.84%)
May 13, 2002 3.075 3.142 3.075 3.100 1,055,751 -0.03(-0.84%)
May 10, 2002 3.117 3.147 3.114 3.126 780,379 +0.01(+0.44%)
May 09, 2002 3.075 3.117 3.075 3.113 914,254 +0.04(+1.33%)
May 08, 2002 3.033 3.072 3.018 3.072 755,605 +0.05(+1.63%)
May 07, 2002 3.046 3.076 3.013 3.023 710,345 -0.04(-1.17%)
May 06, 2002 3.091 3.106 3.057 3.058 551,220 -0.05(-1.69%)
May 03, 2002 3.069 3.135 3.069 3.111 881,857 +0.02(+0.78%)
May 02, 2002 3.019 3.094 3.019 3.087 1,720,360 +0.05(+1.76%)
May 01, 2002 3.012 3.037 2.994 3.033 1,271,094 -0.00(-0.14%)
Apr 30, 2002 2.948 3.048 2.945 3.037 1,462,139 +0.08(+2.81%)
Apr 29, 2002 2.909 2.954 2.879 2.954 792,766 +0.05(+1.66%)
Apr 26, 2002 2.927 2.933 2.894 2.906 438,308 -0.02(-0.82%)
Apr 25, 2002 2.933 2.965 2.915 2.930 743,695 -0.01(-0.21%)
Apr 24, 2002 2.919 2.964 2.918 2.936 926,641 +0.02(+0.68%)
Apr 23, 2002 2.957 2.968 2.914 2.917 857,560 -0.05(-1.73%)
Apr 22, 2002 2.985 2.986 2.954 2.968 508,342 -0.03(-0.95%)
Apr 19, 2002 2.918 3.002 2.918 2.996 1,256,325 +0.09(+2.92%)
Apr 18, 2002 2.940 2.949 2.909 2.911 723,209 -0.04(-1.39%)
Apr 17, 2002 2.928 2.956 2.906 2.952 448,313 +0.01(+0.39%)
Apr 16, 2002 2.939 2.983 2.929 2.941 1,512,640 +0.01(+0.36%)
Apr 15, 2002 2.918 2.935 2.884 2.930 1,127,215 +0.00(+0.07%)
Apr 12, 2002 2.876 2.928 2.876 2.928 1,084,813 +0.04(+1.38%)
Apr 11, 2002 2.865 2.903 2.858 2.888 1,334,458 +0.01(+0.36%)
Apr 10, 2002 2.807 2.878 2.807 2.878 938,551 +0.06(+2.28%)
Apr 09, 2002 2.811 2.823 2.786 2.814 929,976 -0.00(-0.04%)
Apr 08, 2002 2.799 2.840 2.787 2.815 605,056 -0.01(-0.37%)
Apr 05, 2002 2.804 2.851 2.804 2.825 1,019,543 +0.04(+1.32%)
Apr 04, 2002 2.815 2.834 2.776 2.788 1,032,407 -0.04(-1.41%)
Apr 03, 2002 2.819 2.844 2.803 2.828 1,078,620 +0.01(+0.52%)
Apr 02, 2002 2.835 2.846 2.804 2.814 1,107,205 -0.03(-0.89%)
Apr 01, 2002 2.847 2.853 2.830 2.839 550,744 -0.04(-1.46%)
Mar 29, 2002 2.824 2.900 2.824 2.881 654,127 +0.00(+0.00%)
Mar 28, 2002 2.824 2.900 2.824 2.881 654,127 +0.05(+1.93%)
Mar 27, 2002 2.819 2.882 2.812 2.826 1,151,512 +0.01(+0.41%)
Mar 26, 2002 2.781 2.823 2.781 2.815 646,028 +0.03(+0.98%)
Mar 25, 2002 2.809 2.829 2.781 2.787 685,095 -0.06(-2.03%)
Mar 22, 2002 2.872 2.872 2.838 2.845 528,352 -0.02(-0.70%)
Mar 21, 2002 2.904 2.914 2.865 2.865 1,132,932 -0.05(-1.69%)
Mar 20, 2002 2.955 2.955 2.913 2.914 695,100 -0.04(-1.21%)
Mar 19, 2002 2.928 2.964 2.928 2.950 403,053 +0.01(+0.43%)
Mar 18, 2002 2.920 2.960 2.910 2.938 792,290 +0.02(+0.76%)
Mar 15, 2002 2.878 2.938 2.878 2.915 617,443 +0.02(+0.58%)
Mar 14, 2002 2.884 2.910 2.880 2.899 362,080 +0.03(+0.91%)
Mar 13, 2002 2.901 2.908 2.862 2.872 481,662 -0.05(-1.65%)
Mar 12, 2002 2.918 2.931 2.902 2.921 468,323 -0.01(-0.29%)
Mar 11, 2002 2.933 2.952 2.897 2.929 488,809 -0.01(-0.32%)
Mar 08, 2002 2.970 2.981 2.933 2.939 625,542 -0.02(-0.71%)
Mar 07, 2002 2.974 2.987 2.927 2.960 1,078,620 -0.01(-0.21%)
Mar 06, 2002 2.935 3.017 2.919 2.966 1,563,141 +0.02(+0.75%)
Mar 05, 2002 2.903 2.973 2.892 2.944 1,736,082 +0.02(+0.83%)
Mar 04, 2002 2.865 2.927 2.839 2.920 2,137,706 +0.12(+4.19%)
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.