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

Manulife Financial Corporation (NY: MFC )

25.10 -0.08 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2002 2.256 2.284 2.243 2.244 1,376,234 -0.03(-1.27%)
Dec 30, 2002 2.246 2.295 2.228 2.273 1,957,203 +0.02(+0.92%)
Dec 27, 2002 2.284 2.284 2.252 2.252 471,160 -0.04(-1.89%)
Dec 26, 2002 2.295 2.315 2.278 2.296 462,453 -0.01(-0.22%)
Dec 24, 2002 2.320 2.320 2.294 2.301 709,643 -0.01(-0.62%)
Dec 23, 2002 2.279 2.338 2.279 2.315 1,236,917 +0.02(+1.04%)
Dec 20, 2002 2.330 2.332 2.286 2.292 2,509,631 -0.02(-0.81%)
Dec 19, 2002 2.326 2.343 2.296 2.310 1,753,065 -0.01(-0.53%)
Dec 18, 2002 2.340 2.357 2.319 2.323 564,038 -0.02(-0.71%)
Dec 17, 2002 2.362 2.363 2.327 2.339 598,867 -0.02(-0.66%)
Dec 16, 2002 2.305 2.359 2.305 2.355 1,335,116 +0.04(+1.56%)
Dec 13, 2002 2.379 2.379 2.310 2.318 1,356,400 -0.07(-2.86%)
Dec 12, 2002 2.407 2.415 2.369 2.387 597,899 -0.01(-0.47%)
Dec 11, 2002 2.424 2.478 2.373 2.398 1,985,743 -0.01(-0.56%)
Dec 10, 2002 2.372 2.420 2.357 2.411 1,321,571 +0.05(+2.32%)
Dec 09, 2002 2.424 2.436 2.339 2.357 5,390,774 -0.15(-5.94%)
Dec 06, 2002 2.429 2.525 2.427 2.505 1,191,929 +0.00(+0.17%)
Dec 05, 2002 2.546 2.547 2.488 2.501 899,752 -0.04(-1.43%)
Dec 04, 2002 2.544 2.563 2.505 2.538 905,557 -0.03(-1.25%)
Dec 03, 2002 2.592 2.625 2.565 2.570 637,082 -0.05(-1.82%)
Dec 02, 2002 2.623 2.657 2.589 2.617 675,781 +0.01(+0.56%)
Nov 29, 2002 2.610 2.624 2.599 2.603 420,851 +0.01(+0.40%)
Nov 27, 2002 2.553 2.611 2.548 2.592 1,365,591 +0.08(+3.00%)
Nov 26, 2002 2.588 2.593 2.517 2.517 3,205,730 -0.09(-3.33%)
Nov 25, 2002 2.599 2.666 2.597 2.604 5,116,010 +0.01(+0.24%)
Nov 22, 2002 2.519 2.625 2.514 2.597 3,541,928 +0.05(+2.11%)
Nov 21, 2002 2.428 2.569 2.428 2.544 2,040,405 +0.12(+4.86%)
Nov 20, 2002 2.357 2.429 2.357 2.426 628,375 +0.05(+2.27%)
Nov 19, 2002 2.336 2.386 2.322 2.372 487,123 +0.01(+0.48%)
Nov 18, 2002 2.399 2.413 2.348 2.361 855,248 -0.02(-0.91%)
Nov 15, 2002 2.372 2.401 2.351 2.382 700,452 -0.00(-0.13%)
Nov 14, 2002 2.303 2.388 2.303 2.386 1,657,769 +0.10(+4.53%)
Nov 13, 2002 2.269 2.286 2.226 2.282 994,564 -0.02(-0.67%)
Nov 12, 2002 2.304 2.347 2.283 2.298 1,144,523 -0.00(-0.13%)
Nov 11, 2002 2.305 2.313 2.276 2.301 1,672,765 -0.02(-0.71%)
Nov 08, 2002 2.295 2.325 2.289 2.317 837,833 +0.01(+0.22%)
Nov 07, 2002 2.366 2.368 2.299 2.312 964,089 -0.08(-3.16%)
Nov 06, 2002 2.400 2.408 2.332 2.388 1,394,616 +0.00(+0.17%)
Nov 05, 2002 2.373 2.421 2.338 2.384 3,956,975 -0.01(-0.35%)
Nov 04, 2002 2.269 2.463 2.269 2.392 3,593,688 +0.16(+7.18%)
Nov 01, 2002 2.202 2.245 2.181 2.232 5,785,504 +0.00(+0.19%)
Oct 31, 2002 2.244 2.294 2.204 2.227 2,372,733 -0.01(-0.28%)
Oct 30, 2002 2.270 2.283 2.233 2.234 2,259,055 -0.02(-0.87%)
Oct 29, 2002 2.295 2.320 2.252 2.253 2,495,603 -0.10(-4.39%)
Oct 28, 2002 2.351 2.381 2.294 2.357 1,340,437 +0.04(+1.65%)
Oct 25, 2002 2.351 2.379 2.298 2.318 2,132,799 -0.08(-3.36%)
Oct 24, 2002 2.440 2.500 2.362 2.399 2,099,422 -0.04(-1.57%)
Oct 23, 2002 2.427 2.454 2.338 2.437 1,225,791 -0.00(-0.17%)
Oct 22, 2002 2.430 2.455 2.403 2.441 740,118 -0.01(-0.38%)
Oct 21, 2002 2.403 2.456 2.377 2.451 1,407,193 +0.04(+1.45%)
Oct 18, 2002 2.346 2.436 2.330 2.416 1,954,300 +0.04(+1.61%)
Oct 17, 2002 2.382 2.393 2.336 2.377 2,540,107 +0.06(+2.72%)
Oct 16, 2002 2.289 2.341 2.289 2.314 1,934,467 -0.03(-1.15%)
Oct 15, 2002 2.265 2.360 2.265 2.341 3,278,291 +0.19(+8.89%)
Oct 14, 2002 2.186 2.186 2.140 2.150 924,906 -0.05(-2.30%)
Oct 11, 2002 2.140 2.207 2.109 2.201 3,149,616 +0.11(+5.40%)
Oct 10, 2002 1.948 2.121 1.941 2.088 3,914,406 +0.14(+6.99%)
Oct 09, 2002 1.889 2.004 1.867 1.951 6,077,681 +0.07(+3.45%)
Oct 08, 2002 1.825 1.892 1.821 1.886 1,602,623 +0.07(+3.63%)
Oct 07, 2002 1.890 1.903 1.795 1.820 4,688,386 -0.08(-4.03%)
Oct 04, 2002 2.027 2.027 1.861 1.897 4,797,227 -0.13(-6.43%)
Oct 03, 2002 2.116 2.116 2.020 2.027 1,694,049 -0.09(-4.20%)
Oct 02, 2002 2.207 2.207 2.100 2.116 1,511,196 -0.11(-5.14%)
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.