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

Manulife Financial Corporation (NY: MFC )

28.77 -0.10 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2006 8.684 8.727 8.584 8.624 1,614,511 -0.06(-0.66%)
May 30, 2006 8.735 8.770 8.632 8.682 1,257,732 -0.05(-0.54%)
May 26, 2006 8.742 8.776 8.687 8.729 1,049,260 +0.01(+0.10%)
May 25, 2006 8.611 8.759 8.603 8.720 1,770,866 +0.17(+2.00%)
May 24, 2006 8.470 8.576 8.363 8.549 1,365,034 +0.08(+0.94%)
May 23, 2006 8.452 8.590 8.426 8.469 2,023,409 +0.03(+0.39%)
May 22, 2006 8.495 8.506 8.406 8.436 1,046,960 -0.06(-0.69%)
May 19, 2006 8.393 8.555 8.392 8.495 1,408,721 +0.07(+0.82%)
May 18, 2006 8.504 8.513 8.370 8.426 1,782,745 -0.08(-0.91%)
May 17, 2006 8.609 8.610 8.448 8.503 2,034,522 -0.12(-1.36%)
May 16, 2006 8.533 8.646 8.533 8.620 1,962,093 +0.11(+1.35%)
May 15, 2006 8.402 8.506 8.396 8.506 1,296,054 +0.03(+0.37%)
May 12, 2006 8.461 8.516 8.415 8.474 1,264,247 -0.03(-0.38%)
May 11, 2006 8.623 8.623 8.470 8.507 1,357,370 -0.06(-0.73%)
May 10, 2006 8.611 8.673 8.553 8.569 2,300,861 +0.01(+0.06%)
May 09, 2006 8.614 8.663 8.541 8.564 1,711,850 -0.00(-0.03%)
May 08, 2006 8.610 8.611 8.522 8.567 2,015,361 +0.07(+0.83%)
May 05, 2006 8.389 8.520 8.389 8.496 1,432,098 +0.09(+1.07%)
May 04, 2006 8.439 8.580 8.402 8.406 1,852,109 -0.10(-1.23%)
May 03, 2006 8.474 8.526 8.451 8.511 1,562,010 +0.04(+0.45%)
May 02, 2006 8.409 8.487 8.395 8.473 859,565 +0.08(+0.98%)
May 01, 2006 8.555 8.573 8.331 8.391 1,445,894 -0.13(-1.50%)
Apr 28, 2006 8.568 8.585 8.476 8.519 1,101,761 -0.04(-0.47%)
Apr 27, 2006 8.528 8.569 8.482 8.559 1,083,366 +0.01(+0.11%)
Apr 26, 2006 8.566 8.611 8.528 8.550 920,881 +0.03(+0.40%)
Apr 25, 2006 8.402 8.534 8.402 8.516 1,141,233 +0.13(+1.54%)
Apr 24, 2006 8.419 8.421 8.376 8.387 897,887 -0.04(-0.53%)
Apr 21, 2006 8.443 8.479 8.409 8.431 883,325 +0.04(+0.44%)
Apr 20, 2006 8.375 8.455 8.375 8.395 889,456 -0.01(-0.14%)
Apr 19, 2006 8.383 8.425 8.358 8.406 1,184,154 +0.00(+0.00%)
Apr 18, 2006 8.387 8.438 8.339 8.406 1,007,489 +0.03(+0.33%)
Apr 17, 2006 8.370 8.453 8.370 8.379 722,755 -0.03(-0.37%)
Apr 13, 2006 8.457 8.434 8.358 8.410 610,088 -0.05(-0.56%)
Apr 12, 2006 8.405 8.473 8.383 8.457 1,608,380 +0.03(+0.39%)
Apr 11, 2006 8.461 8.464 8.408 8.425 1,810,337 -0.03(-0.34%)
Apr 10, 2006 8.440 8.481 8.434 8.453 1,369,633 +0.02(+0.28%)
Apr 07, 2006 8.434 8.468 8.399 8.430 1,454,708 +0.03(+0.34%)
Apr 06, 2006 8.328 8.413 8.310 8.401 1,091,414 +0.09(+1.05%)
Apr 05, 2006 8.200 8.323 8.200 8.314 923,180 +0.08(+0.98%)
Apr 04, 2006 8.170 8.237 8.170 8.233 1,198,333 +0.05(+0.56%)
Apr 03, 2006 8.185 8.247 8.169 8.187 1,134,335 -0.00(-0.03%)
Mar 31, 2006 8.258 8.267 8.187 8.190 1,155,795 -0.13(-1.55%)
Mar 30, 2006 8.292 8.372 8.292 8.319 968,783 +0.08(+0.97%)
Mar 29, 2006 8.207 8.245 8.168 8.239 1,550,897 +0.01(+0.14%)
Mar 28, 2006 8.207 8.267 8.168 8.228 2,065,563 -0.03(-0.39%)
Mar 27, 2006 8.246 8.284 8.230 8.260 1,314,066 -0.03(-0.38%)
Mar 24, 2006 8.275 8.367 8.271 8.292 805,531 -0.03(-0.31%)
Mar 23, 2006 8.328 8.349 8.260 8.318 730,036 -0.05(-0.56%)
Mar 22, 2006 8.375 8.387 8.307 8.365 1,256,966 -0.01(-0.12%)
Mar 21, 2006 8.400 8.400 8.337 8.375 742,683 -0.03(-0.31%)
Mar 20, 2006 8.339 8.427 8.314 8.401 1,000,974 +0.06(+0.67%)
Mar 17, 2006 8.448 8.449 8.340 8.345 999,441 -0.10(-1.19%)
Mar 16, 2006 8.413 8.470 8.396 8.446 907,851 +0.03(+0.40%)
Mar 15, 2006 8.419 8.447 8.367 8.412 851,901 +0.01(+0.09%)
Mar 14, 2006 8.375 8.476 8.357 8.404 834,656 +0.01(+0.09%)
Mar 13, 2006 8.353 8.396 8.301 8.396 896,354 +0.04(+0.48%)
Mar 10, 2006 8.295 8.391 8.285 8.355 826,991 +0.03(+0.38%)
Mar 09, 2006 8.331 8.344 8.298 8.324 821,243 -0.04(-0.42%)
Mar 08, 2006 8.369 8.412 8.322 8.359 694,013 -0.08(-0.91%)
Mar 07, 2006 8.383 8.443 8.344 8.436 1,226,308 -0.05(-0.61%)
Mar 06, 2006 8.516 8.516 8.413 8.489 1,117,856 -0.03(-0.34%)
Mar 03, 2006 8.444 8.534 8.431 8.517 1,081,834 +0.06(+0.74%)
Mar 02, 2006 8.406 8.529 8.369 8.455 1,883,149 +0.11(+1.27%)
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.