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 (%)
May 31, 2002 3.083 3.093 3.062 3.075 990,821 -0.01(-0.23%)
May 28, 2002 3.084 3.088 3.074 3.082 1,091,984 +0.01(+0.37%)
May 27, 2002 3.066 3.089 3.058 3.071 582,779 +0.00(+0.00%)
May 24, 2002 3.066 3.089 3.058 3.071 582,779 -0.01(-0.47%)
May 23, 2002 3.053 3.089 3.044 3.086 650,544 +0.02(+0.81%)
May 22, 2002 3.029 3.062 3.025 3.061 1,955,504 +0.03(+0.95%)
May 21, 2002 3.012 3.038 3.007 3.032 919,668 +0.05(+1.56%)
May 20, 2002 2.996 3.002 2.966 2.985 485,972 -0.03(-0.89%)
May 17, 2002 3.029 3.046 3.012 3.012 301,554 -0.01(-0.44%)
May 16, 2002 3.008 3.046 2.998 3.026 606,980 +0.02(+0.65%)
May 15, 2002 2.953 3.033 2.947 3.006 1,113,766 +0.04(+1.39%)
May 14, 2002 3.034 3.046 2.962 2.965 1,716,875 -0.09(-2.84%)
May 13, 2002 3.027 3.093 3.027 3.051 1,072,623 -0.03(-0.84%)
May 10, 2002 3.068 3.098 3.065 3.077 792,850 +0.01(+0.44%)
May 09, 2002 3.027 3.068 3.027 3.064 928,864 +0.04(+1.33%)
May 08, 2002 2.985 3.024 2.971 3.024 767,680 +0.05(+1.63%)
May 07, 2002 2.998 3.028 2.966 2.975 721,697 -0.04(-1.17%)
May 06, 2002 3.042 3.058 3.009 3.010 560,029 -0.05(-1.69%)
May 03, 2002 3.020 3.086 3.020 3.062 895,950 +0.02(+0.78%)
May 02, 2002 2.972 3.045 2.972 3.038 1,747,853 +0.05(+1.76%)
May 01, 2002 2.965 2.989 2.947 2.985 1,291,407 -0.00(-0.14%)
Apr 30, 2002 2.902 3.000 2.899 2.989 1,485,506 +0.08(+2.81%)
Apr 29, 2002 2.863 2.908 2.833 2.908 805,435 +0.05(+1.66%)
Apr 26, 2002 2.881 2.887 2.849 2.860 445,312 -0.02(-0.82%)
Apr 25, 2002 2.887 2.918 2.870 2.884 755,579 -0.01(-0.21%)
Apr 24, 2002 2.873 2.917 2.872 2.890 941,449 +0.02(+0.68%)
Apr 23, 2002 2.911 2.921 2.869 2.871 871,264 -0.05(-1.73%)
Apr 22, 2002 2.938 2.939 2.908 2.921 516,466 -0.03(-0.95%)
Apr 19, 2002 2.872 2.954 2.872 2.949 1,276,402 +0.08(+2.92%)
Apr 18, 2002 2.893 2.903 2.863 2.865 734,766 -0.04(-1.39%)
Apr 17, 2002 2.882 2.910 2.860 2.906 455,477 +0.01(+0.39%)
Apr 16, 2002 2.892 2.936 2.883 2.894 1,536,813 +0.01(+0.36%)
Apr 15, 2002 2.872 2.889 2.839 2.884 1,145,228 +0.00(+0.07%)
Apr 12, 2002 2.830 2.882 2.830 2.882 1,102,149 +0.04(+1.38%)
Apr 11, 2002 2.820 2.857 2.813 2.843 1,355,784 +0.01(+0.36%)
Apr 10, 2002 2.763 2.832 2.763 2.832 953,550 +0.06(+2.28%)
Apr 09, 2002 2.766 2.779 2.743 2.769 944,837 -0.00(-0.04%)
Apr 08, 2002 2.755 2.795 2.744 2.770 614,725 -0.01(-0.37%)
Apr 05, 2002 2.760 2.807 2.760 2.781 1,035,836 +0.04(+1.32%)
Apr 04, 2002 2.770 2.789 2.732 2.745 1,048,905 -0.04(-1.41%)
Apr 03, 2002 2.775 2.799 2.759 2.784 1,095,857 +0.01(+0.52%)
Apr 02, 2002 2.790 2.801 2.760 2.769 1,124,899 -0.02(-0.89%)
Apr 01, 2002 2.802 2.808 2.786 2.794 559,545 -0.04(-1.46%)
Mar 29, 2002 2.780 2.854 2.780 2.836 664,581 +0.00(+0.00%)
Mar 28, 2002 2.780 2.854 2.780 2.836 664,581 +0.05(+1.93%)
Mar 27, 2002 2.775 2.837 2.767 2.782 1,169,914 +0.01(+0.41%)
Mar 26, 2002 2.737 2.779 2.737 2.770 656,352 +0.03(+0.98%)
Mar 25, 2002 2.765 2.785 2.737 2.744 696,043 -0.06(-2.03%)
Mar 22, 2002 2.827 2.827 2.793 2.800 536,795 -0.02(-0.70%)
Mar 21, 2002 2.858 2.869 2.820 2.820 1,151,037 -0.05(-1.69%)
Mar 20, 2002 2.909 2.909 2.868 2.869 706,208 -0.04(-1.21%)
Mar 19, 2002 2.882 2.917 2.882 2.904 409,494 +0.01(+0.43%)
Mar 18, 2002 2.874 2.913 2.864 2.891 804,951 +0.02(+0.76%)
Mar 15, 2002 2.832 2.891 2.832 2.870 627,310 +0.02(+0.58%)
Mar 14, 2002 2.839 2.864 2.834 2.853 367,867 +0.03(+0.91%)
Mar 13, 2002 2.855 2.862 2.817 2.827 489,360 -0.05(-1.65%)
Mar 12, 2002 2.872 2.885 2.856 2.875 475,807 -0.01(-0.29%)
Mar 11, 2002 2.887 2.906 2.851 2.883 496,620 -0.01(-0.32%)
Mar 08, 2002 2.923 2.934 2.887 2.892 635,539 -0.02(-0.71%)
Mar 07, 2002 2.927 2.940 2.881 2.913 1,095,857 -0.01(-0.21%)
Mar 06, 2002 2.889 2.970 2.873 2.919 1,588,121 +0.02(+0.75%)
Mar 05, 2002 2.857 2.926 2.847 2.898 1,763,826 +0.02(+0.83%)
Mar 04, 2002 2.820 2.881 2.794 2.874 2,171,868 +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.