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 (%)
Oct 31, 2003 3.087 3.158 3.083 3.135 7,477,385 +0.05(+1.64%)
Oct 30, 2003 3.102 3.105 3.084 3.084 2,215,432 -0.00(-0.13%)
Oct 29, 2003 3.104 3.108 3.075 3.089 2,867,428 -0.01(-0.37%)
Oct 28, 2003 3.034 3.100 3.022 3.100 4,902,799 +0.08(+2.74%)
Oct 27, 2003 3.001 3.020 3.000 3.017 4,451,193 +0.02(+0.76%)
Oct 24, 2003 3.000 3.000 2.985 2.995 6,784,730 -0.00(-0.07%)
Oct 23, 2003 3.009 3.009 2.986 2.997 5,660,315 -0.02(-0.55%)
Oct 22, 2003 3.027 3.041 3.008 3.013 8,758,629 -0.01(-0.41%)
Oct 21, 2003 3.039 3.046 3.030 3.026 7,139,528 -0.01(-0.44%)
Oct 20, 2003 3.029 3.044 3.027 3.039 6,544,648 +0.01(+0.20%)
Oct 17, 2003 3.015 3.041 3.013 3.033 9,659,419 +0.01(+0.48%)
Oct 16, 2003 3.000 3.019 2.990 3.018 8,808,000 +0.03(+1.00%)
Oct 15, 2003 3.008 3.010 2.987 2.988 9,621,665 -0.02(-0.65%)
Oct 14, 2003 2.990 3.011 2.987 3.008 6,875,729 +0.02(+0.62%)
Oct 13, 2003 2.992 2.994 2.978 2.989 2,744,967 -0.00(-0.07%)
Oct 10, 2003 2.980 3.001 2.979 2.992 5,336,011 +0.03(+1.15%)
Oct 09, 2003 2.986 2.990 2.963 2.957 8,790,575 -0.03(-0.90%)
Oct 08, 2003 2.994 2.994 2.982 2.984 5,866,514 -0.00(-0.10%)
Oct 07, 2003 2.994 2.998 2.982 2.987 7,157,438 -0.01(-0.21%)
Oct 06, 2003 2.996 3.000 2.962 2.994 4,838,422 +0.02(+0.69%)
Oct 03, 2003 2.959 2.980 2.951 2.973 7,197,129 +0.03(+0.98%)
Oct 02, 2003 2.956 2.975 2.934 2.944 12,934,890 -0.01(-0.35%)
Oct 01, 2003 3.001 3.001 2.947 2.954 15,378,303 -0.03(-1.04%)
Sep 30, 2003 3.014 3.040 2.985 2.985 11,696,726 -0.03(-0.96%)
Sep 29, 2003 3.120 3.019 2.972 3.014 43,256,832 -0.11(-3.38%)
Sep 26, 2003 3.229 3.229 3.087 3.120 2,457,934 -0.12(-3.61%)
Sep 25, 2003 3.276 3.288 3.230 3.236 780,265 -0.04(-1.23%)
Sep 24, 2003 3.278 3.280 3.267 3.277 712,984 -0.01(-0.41%)
Sep 23, 2003 3.265 3.295 3.239 3.290 805,435 +0.02(+0.76%)
Sep 22, 2003 3.270 3.275 3.252 3.265 843,190 -0.01(-0.28%)
Sep 19, 2003 3.295 3.300 3.275 3.275 1,145,712 +0.00(+0.09%)
Sep 18, 2003 3.243 3.284 3.243 3.271 893,046 +0.03(+0.86%)
Sep 17, 2003 3.241 3.254 3.237 3.244 482,583 +0.00(+0.03%)
Sep 16, 2003 3.216 3.249 3.216 3.243 807,371 +0.02(+0.74%)
Sep 15, 2003 3.218 3.250 3.211 3.219 1,172,334 -0.05(-1.39%)
Sep 12, 2003 3.237 3.269 3.236 3.264 1,505,351 +0.02(+0.64%)
Sep 11, 2003 3.255 3.266 3.225 3.244 999,534 -0.05(-1.38%)
Sep 10, 2003 3.237 3.303 3.237 3.289 974,848 +0.04(+1.21%)
Sep 09, 2003 3.245 3.280 3.232 3.250 557,609 +0.01(+0.25%)
Sep 08, 2003 3.237 3.263 3.225 3.241 493,232 -0.02(-0.57%)
Sep 05, 2003 3.270 3.280 3.255 3.260 945,806 -0.02(-0.66%)
Sep 04, 2003 3.254 3.287 3.254 3.282 1,726,555 +0.04(+1.34%)
Sep 03, 2003 3.174 3.251 3.173 3.238 1,515,032 +0.08(+2.38%)
Sep 02, 2003 3.123 3.163 3.103 3.163 1,956,472 +0.04(+1.26%)
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%)
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.