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

Manulife Financial Corporation (NY: MFC )

25.82 -0.42 (-1.60%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 11, 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 (%)
Aug 29, 2003 3.096 3.150 3.095 3.124 741,058 +0.02(+0.80%)
Aug 28, 2003 3.077 3.099 3.076 3.099 368,351 +0.01(+0.27%)
Aug 27, 2003 3.086 3.096 3.068 3.091 526,631 -0.02(-0.50%)
Aug 26, 2003 3.075 3.116 3.075 3.106 898,854 +0.01(+0.40%)
Aug 25, 2003 3.090 3.102 3.077 3.094 490,328 +0.00(+0.13%)
Aug 22, 2003 3.051 3.111 3.050 3.090 857,227 +0.03(+0.84%)
Aug 21, 2003 3.103 3.120 3.058 3.064 1,176,207 -0.05(-1.53%)
Aug 20, 2003 3.079 3.113 3.079 3.111 544,540 -0.02(-0.53%)
Aug 19, 2003 3.079 3.133 3.063 3.128 848,514 +0.03(+0.90%)
Aug 18, 2003 3.106 3.130 3.094 3.100 813,664 -0.02(-0.73%)
Aug 15, 2003 3.120 3.123 3.096 3.123 352,862 -0.00(-0.07%)
Aug 14, 2003 3.133 3.142 3.112 3.125 685,878 -0.03(-0.82%)
Aug 13, 2003 3.144 3.170 3.135 3.151 964,683 +0.00(+0.00%)
Aug 12, 2003 3.144 3.182 3.131 3.151 831,573 +0.00(+0.13%)
Aug 11, 2003 3.082 3.161 3.080 3.146 1,464,208 +0.09(+2.91%)
Aug 08, 2003 3.029 3.064 3.029 3.058 366,899 +0.01(+0.48%)
Aug 07, 2003 3.002 3.066 2.996 3.043 640,379 +0.04(+1.48%)
Aug 06, 2003 3.012 3.018 2.986 2.999 1,456,947 -0.04(-1.16%)
Aug 05, 2003 3.012 3.063 3.002 3.034 580,359 +0.02(+0.62%)
Aug 04, 2003 3.024 3.025 2.980 3.015 1,060,522 -0.03(-0.95%)
Aug 01, 2003 3.032 3.064 3.032 3.044 1,209,605 +0.01(+0.44%)
Jul 31, 2003 2.996 3.033 2.996 3.031 903,694 +0.02(+0.65%)
Jul 30, 2003 3.011 3.022 3.000 3.011 869,812 -0.04(-1.19%)
Jul 29, 2003 3.032 3.055 3.021 3.047 1,294,311 +0.00(+0.10%)
Jul 28, 2003 3.034 3.061 3.034 3.044 980,656 -0.01(-0.34%)
Jul 25, 2003 3.027 3.062 3.024 3.055 1,482,117 +0.04(+1.30%)
Jul 24, 2003 2.967 3.052 2.967 3.015 1,940,983 +0.03(+1.04%)
Jul 23, 2003 2.930 2.998 2.930 2.984 1,249,780 +0.05(+1.87%)
Jul 22, 2003 2.918 2.934 2.904 2.930 680,070 +0.01(+0.35%)
Jul 21, 2003 2.849 2.922 2.849 2.919 1,124,899 +0.04(+1.36%)
Jul 18, 2003 2.827 2.890 2.813 2.880 542,604 +0.04(+1.23%)
Jul 17, 2003 2.820 2.855 2.820 2.845 652,964 -0.02(-0.58%)
Jul 16, 2003 2.843 2.867 2.826 2.861 791,882 +0.03(+0.95%)
Jul 15, 2003 2.840 2.841 2.818 2.834 734,766 -0.02(-0.58%)
Jul 14, 2003 2.844 2.878 2.844 2.851 2,259,479 +0.01(+0.51%)
Jul 11, 2003 2.809 2.845 2.809 2.837 463,222 +0.03(+0.99%)
Jul 10, 2003 2.833 2.836 2.794 2.809 602,624 -0.06(-1.98%)
Jul 09, 2003 2.876 2.890 2.851 2.865 486,940 -0.01(-0.50%)
Jul 08, 2003 2.929 2.929 2.861 2.880 1,366,917 -0.07(-2.21%)
Jul 07, 2003 2.944 2.966 2.919 2.945 888,689 -0.02(-0.63%)
Jul 03, 2003 2.957 2.983 2.941 2.964 450,153 -0.01(-0.35%)
Jul 02, 2003 2.908 2.996 2.899 2.974 1,032,448 +0.10(+3.56%)
Jul 01, 2003 2.907 2.914 2.846 2.872 681,522 -0.04(-1.45%)
Jun 30, 2003 2.872 2.965 2.867 2.914 881,429 +0.03(+0.89%)
Jun 27, 2003 2.874 2.925 2.874 2.888 386,744 -0.00(-0.14%)
Jun 26, 2003 2.887 2.910 2.876 2.892 416,754 -0.01(-0.46%)
Jun 25, 2003 2.918 2.951 2.905 2.906 780,265 -0.01(-0.35%)
Jun 24, 2003 2.894 2.921 2.883 2.916 500,009 +0.01(+0.46%)
Jun 23, 2003 2.905 2.914 2.887 2.903 386,260 -0.01(-0.43%)
Jun 20, 2003 2.969 2.969 2.889 2.915 643,283 -0.05(-1.74%)
Jun 19, 2003 2.995 2.995 2.948 2.967 780,749 -0.06(-1.91%)
Jun 18, 2003 3.007 3.035 2.990 3.025 462,738 -0.00(-0.10%)
Jun 17, 2003 2.993 3.046 2.983 3.028 915,795 +0.02(+0.51%)
Jun 16, 2003 2.934 3.012 2.913 3.012 827,701 +0.07(+2.32%)
Jun 13, 2003 2.970 2.993 2.923 2.944 820,440 -0.03(-1.14%)
Jun 12, 2003 2.994 2.994 2.951 2.978 699,915 -0.02(-0.55%)
Jun 11, 2003 2.953 2.996 2.952 2.995 767,196 +0.04(+1.40%)
Jun 10, 2003 2.929 2.957 2.885 2.953 653,932 +0.03(+0.88%)
Jun 09, 2003 2.968 2.979 2.920 2.927 348,021 -0.07(-2.21%)
Jun 06, 2003 2.987 3.024 2.984 2.994 981,624 -0.01(-0.31%)
Jun 05, 2003 2.990 3.044 2.980 3.003 1,113,766 +0.01(+0.17%)
Jun 04, 2003 2.921 2.998 2.918 2.998 939,029 +0.08(+2.62%)
Jun 03, 2003 2.892 2.929 2.889 2.921 1,153,941 +0.01(+0.21%)
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.