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

Manulife Financial Corporation (NY: MFC )

25.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2010 4.801 4.923 4.788 4.819 7,371 -0.06(-1.16%)
Aug 30, 2010 4.957 4.966 4.871 4.875 7,731,223 -0.09(-1.75%)
Aug 27, 2010 4.962 4.975 4.723 4.962 6,417,902 +0.12(+2.42%)
Aug 26, 2010 4.845 4.923 4.749 4.845 414 +0.03(+0.63%)
Aug 25, 2010 4.632 4.832 4.601 4.814 230 +0.01(+0.27%)
Aug 24, 2010 4.992 5.027 4.775 4.801 645 -0.31(-6.11%)
Aug 23, 2010 5.166 5.183 5.057 5.114 5,616,501 +0.00(+0.08%)
Aug 20, 2010 5.088 5.131 5.036 5.109 5,888,756 -0.04(-0.84%)
Aug 19, 2010 5.292 5.292 5.101 5.153 691 -0.16(-3.02%)
Aug 18, 2010 5.387 5.387 5.201 5.313 10,202,543 -0.03(-0.49%)
Aug 17, 2010 5.413 5.448 5.266 5.339 11,451,291 +0.04(+0.82%)
Aug 16, 2010 5.292 5.309 5.188 5.296 11,214,678 +0.00(+0.08%)
Aug 13, 2010 5.292 5.387 5.090 5.292 21,314,076 +0.07(+1.29%)
Aug 12, 2010 5.365 5.428 5.173 5.224 18,924,912 -0.22(-4.06%)
Aug 11, 2010 5.654 5.662 5.407 5.445 15,497,297 -0.34(-5.81%)
Aug 10, 2010 5.811 5.836 5.756 5.781 10,057,604 -0.13(-2.23%)
Aug 09, 2010 5.819 5.913 5.819 5.913 6,811,517 +0.11(+1.83%)
Aug 06, 2010 5.807 5.866 5.692 5.807 12,639,368 -0.12(-2.08%)
Aug 05, 2010 6.325 6.359 5.746 5.930 24,034,272 -0.77(-11.48%)
Aug 04, 2010 6.733 6.763 6.648 6.699 235 +0.01(+0.19%)
Aug 03, 2010 6.857 6.908 6.657 6.687 10,094,816 -0.23(-3.32%)
Aug 02, 2010 6.865 6.937 6.763 6.916 3,636,784 +0.15(+2.26%)
Jul 30, 2010 6.763 6.848 6.593 6.763 5,648,417 +0.03(+0.51%)
Jul 29, 2010 6.487 6.857 6.487 6.729 10,348,147 +0.31(+4.77%)
Jul 28, 2010 6.423 6.551 6.372 6.423 4,800,977 -0.05(-0.72%)
Jul 27, 2010 6.317 6.517 6.278 6.470 7,753,360 +0.24(+3.82%)
Jul 26, 2010 6.210 6.236 6.138 6.232 3,504,010 +0.05(+0.76%)
Jul 23, 2010 6.193 6.206 6.070 6.185 5,224,913 -0.06(-0.89%)
Jul 22, 2010 6.040 6.270 6.028 6.240 5,683,247 +0.31(+5.23%)
Jul 21, 2010 6.164 6.202 5.883 5.930 6,451,769 -0.18(-2.92%)
Jul 20, 2010 5.892 6.108 5.836 6.108 6,241,725 +0.15(+2.50%)
Jul 19, 2010 6.168 6.193 5.921 5.960 8,931,016 -0.20(-3.24%)
Jul 16, 2010 6.159 6.372 6.108 6.159 4,659,282 -0.26(-3.98%)
Jul 15, 2010 6.389 6.427 6.232 6.415 7,327,669 +0.03(+0.47%)
Jul 14, 2010 6.449 6.474 6.342 6.385 4,572,642 -0.09(-1.31%)
Jul 13, 2010 6.521 6.546 6.402 6.470 5,069,778 +0.00(+0.00%)
Jul 12, 2010 6.504 6.517 6.402 6.470 3,280,844 -0.04(-0.59%)
Jul 09, 2010 6.508 6.521 6.449 6.508 3,729,296 +0.08(+1.19%)
Jul 08, 2010 6.440 6.483 6.312 6.431 4,880,905 +0.08(+1.27%)
Jul 07, 2010 6.278 6.363 6.206 6.351 5,423,044 +0.10(+1.56%)
Jul 06, 2010 6.240 6.363 6.164 6.253 5,486,196 +0.07(+1.10%)
Jul 02, 2010 6.185 6.308 6.121 6.185 3,679,846 +0.02(+0.34%)
Jul 01, 2010 6.202 6.244 5.985 6.164 5,917,941 -0.03(-0.55%)
Jun 30, 2010 6.236 6.270 6.181 6.198 1,961 -0.03(-0.48%)
Jun 29, 2010 6.572 6.572 6.172 6.227 8,680,780 -0.49(-7.34%)
Jun 25, 2010 6.721 6.763 6.585 6.721 4,006,209 +0.08(+1.22%)
Jun 24, 2010 6.704 6.716 6.593 6.640 4,447,662 -0.09(-1.33%)
Jun 23, 2010 6.827 6.827 6.644 6.729 4,044,178 -0.12(-1.80%)
Jun 22, 2010 6.984 7.027 6.844 6.852 3,714,583 -0.11(-1.65%)
Jun 21, 2010 7.027 7.090 6.920 6.967 4,580,643 +0.04(+0.55%)
Jun 18, 2010 6.929 6.997 6.899 6.929 2,794,583 +0.03(+0.37%)
Jun 17, 2010 6.997 7.027 6.852 6.903 4,506,246 -0.09(-1.34%)
Jun 16, 2010 6.908 7.039 6.878 6.997 5,477,887 +0.03(+0.43%)
Jun 15, 2010 6.789 7.001 6.742 6.967 5,130,315 +0.23(+3.34%)
Jun 14, 2010 6.929 6.933 6.716 6.742 6,716,926 -0.08(-1.18%)
Jun 11, 2010 6.784 6.849 6.725 6.823 5,726,959 -0.07(-1.05%)
Jun 10, 2010 6.878 6.925 6.789 6.895 6,255,633 +0.18(+2.64%)
Jun 09, 2010 6.912 6.929 6.695 6.718 4,250,630 -0.10(-1.42%)
Jun 08, 2010 6.831 6.886 6.602 6.814 9,579,930 +0.03(+0.38%)
Jun 07, 2010 6.929 6.976 6.789 6.789 5,772,174 -0.11(-1.60%)
Jun 04, 2010 6.899 7.212 6.844 6.899 7,007,216 -0.45(-6.08%)
Jun 03, 2010 7.311 7.367 7.214 7.345 5,683,741 +0.05(+0.70%)
Jun 02, 2010 7.209 7.299 7.107 7.294 15,055 +0.22(+3.06%)
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.