Skip to main content

Manulife Financial Corporation (NY: MFC )

25.76 -0.72 (-2.72%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.619 8.760 8.479 8.652 13,284,824 +0.09(+1.06%)
Sep 29, 2009 8.483 8.582 8.371 8.561 9,335,084 +0.07(+0.88%)
Sep 28, 2009 8.264 8.528 8.243 8.487 5,839,805 +0.26(+3.16%)
Sep 25, 2009 8.353 8.380 8.144 8.227 7,642,434 -0.16(-1.87%)
Sep 24, 2009 8.756 8.789 8.309 8.384 8,390,282 -0.31(-3.61%)
Sep 23, 2009 8.884 8.970 8.677 8.698 7,256,370 -0.19(-2.14%)
Sep 22, 2009 8.731 8.908 8.661 8.888 7,388,335 +0.31(+3.66%)
Sep 21, 2009 8.652 8.661 8.487 8.574 5,276,203 -0.19(-2.21%)
Sep 18, 2009 8.611 8.871 8.599 8.768 8,707,464 +0.22(+2.61%)
Sep 17, 2009 8.491 8.673 8.433 8.545 9,215,278 +0.21(+2.58%)
Sep 16, 2009 8.289 8.470 8.264 8.330 10,853,662 +0.11(+1.31%)
Sep 15, 2009 8.342 8.342 8.161 8.223 9,071,340 -0.11(-1.34%)
Sep 14, 2009 8.086 8.351 8.053 8.334 5,498,371 +0.11(+1.31%)
Sep 11, 2009 8.239 8.260 8.099 8.227 5,023,038 +0.00(+0.05%)
Sep 10, 2009 8.181 8.243 8.004 8.223 7,043,617 -0.02(-0.20%)
Sep 09, 2009 8.384 8.458 8.189 8.239 5,056,671 -0.17(-2.06%)
Sep 08, 2009 8.450 8.491 8.346 8.413 5,035,069 +0.21(+2.57%)
Sep 04, 2009 7.987 8.206 7.958 8.202 6,273,409 +0.28(+3.49%)
Sep 03, 2009 7.987 8.078 7.875 7.925 7,433,070 +0.02(+0.31%)
Sep 02, 2009 8.008 8.086 7.863 7.900 9,443,377 -0.22(-2.70%)
Sep 01, 2009 8.404 8.570 8.066 8.119 9,566,397 -0.33(-3.96%)
Aug 31, 2009 8.268 8.479 8.194 8.454 6,101,848 +0.00(+0.05%)
Aug 28, 2009 8.648 8.648 8.408 8.450 4,819,065 -0.06(-0.73%)
Aug 27, 2009 8.644 8.702 8.355 8.512 5,153,147 -0.13(-1.48%)
Aug 26, 2009 8.756 8.776 8.582 8.640 5,865,655 -0.16(-1.83%)
Aug 25, 2009 8.594 8.913 8.594 8.801 5,553,549 +0.21(+2.50%)
Aug 24, 2009 8.549 8.727 8.512 8.586 6,062,014 +0.15(+1.81%)
Aug 21, 2009 8.251 8.458 8.251 8.433 4,235,016 +0.26(+3.19%)
Aug 20, 2009 8.099 8.251 8.094 8.173 5,357,727 +0.07(+0.87%)
Aug 19, 2009 7.942 8.111 7.880 8.103 5,471,718 +0.00(+0.05%)
Aug 18, 2009 8.148 8.181 8.012 8.099 4,475,598 +0.10(+1.29%)
Aug 17, 2009 8.127 8.127 7.937 7.995 4,679,678 -0.40(-4.73%)
Aug 14, 2009 8.582 8.617 8.243 8.392 5,346,795 -0.18(-2.12%)
Aug 13, 2009 8.590 8.644 8.421 8.574 6,318,229 +0.03(+0.39%)
Aug 12, 2009 8.326 8.582 8.231 8.541 6,235,175 +0.22(+2.63%)
Aug 11, 2009 8.561 8.561 8.264 8.322 5,936,276 -0.24(-2.85%)
Aug 10, 2009 8.487 8.672 8.313 8.565 7,772,918 +0.15(+1.77%)
Aug 07, 2009 8.793 8.904 8.289 8.417 16,496,433 -0.24(-2.81%)
Aug 06, 2009 9.276 9.743 8.520 8.661 18,095,964 -1.36(-13.60%)
Aug 05, 2009 10.00 10.12 9.776 10.02 8,344,770 +0.06(+0.59%)
Aug 04, 2009 10.16 10.24 9.900 9.965 6,663,494 -0.17(-1.72%)
Aug 03, 2009 10.15 10.32 10.07 10.14 5,032,368 +0.10(+0.95%)
Jul 31, 2009 9.958 10.13 9.830 10.04 5,604,140 +0.04(+0.41%)
Jul 30, 2009 9.937 10.11 9.830 10.00 5,205,854 +0.33(+3.37%)
Jul 29, 2009 9.731 9.859 9.520 9.677 5,619,402 -0.21(-2.13%)
Jul 28, 2009 9.743 9.965 9.681 9.888 5,495,438 -0.00(-0.04%)
Jul 27, 2009 9.743 10.10 9.739 9.892 8,802,954 +0.52(+5.60%)
Jul 24, 2009 9.123 9.437 8.975 9.367 1,742 +0.30(+3.28%)
Jul 23, 2009 8.619 9.119 8.603 9.070 5,754,801 +0.51(+5.99%)
Jul 22, 2009 8.392 8.743 8.346 8.557 5,296,915 +0.10(+1.17%)
Jul 21, 2009 8.537 8.549 8.260 8.458 4,785,432 +0.10(+1.19%)
Jul 20, 2009 8.218 8.487 8.218 8.359 4,673,267 +0.28(+3.48%)
Jul 17, 2009 8.161 8.185 7.983 8.078 4,319,487 -0.01(-0.10%)
Jul 16, 2009 7.896 8.185 7.896 8.086 5,566,543 +0.10(+1.29%)
Jul 15, 2009 7.640 8.090 7.640 7.983 7,102,037 +0.55(+7.33%)
Jul 14, 2009 7.330 7.495 7.194 7.437 7,440,470 +0.26(+3.69%)
Jul 13, 2009 6.805 7.214 6.801 7.173 5,467,170 +0.34(+5.02%)
Jul 10, 2009 6.851 6.913 6.764 6.830 5,271,070 -0.09(-1.31%)
Jul 09, 2009 6.971 6.991 6.764 6.921 5,015,572 +0.11(+1.58%)
Jul 08, 2009 6.785 6.975 6.557 6.814 11,168,043 +0.07(+1.04%)
Jul 07, 2009 6.900 7.008 6.723 6.743 6,242,182 -0.09(-1.33%)
Jul 06, 2009 6.991 7.057 6.772 6.834 6,959,842 -0.23(-3.22%)
Jul 02, 2009 7.210 7.210 7.024 7.061 4,728,919 -0.28(-3.83%)
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.