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 (%)
Jun 30, 2006 13.34 13.43 13.03 13.13 2,031,982 -0.07(-0.50%)
Jun 29, 2006 12.86 13.32 12.86 13.19 2,277,146 +0.35(+2.70%)
Jun 28, 2006 12.86 12.97 12.76 12.85 1,351,912 +0.01(+0.06%)
Jun 27, 2006 12.91 12.97 12.74 12.84 1,634,105 -0.02(-0.13%)
Jun 26, 2006 12.80 12.99 12.71 12.85 1,906,859 +0.16(+1.24%)
Jun 23, 2006 12.61 12.80 12.42 12.70 1,834,979 -0.03(-0.23%)
Jun 22, 2006 12.83 12.97 12.66 12.73 1,775,443 -0.27(-2.10%)
Jun 21, 2006 13.02 13.19 12.92 13.00 1,492,040 +0.07(+0.54%)
Jun 20, 2006 13.14 13.20 12.91 12.93 2,112,574 -0.12(-0.92%)
Jun 19, 2006 12.95 13.21 12.86 13.05 2,757,794 +0.05(+0.35%)
Jun 16, 2006 13.03 13.20 12.98 13.00 2,031,498 -0.09(-0.69%)
Jun 15, 2006 12.92 13.13 12.78 13.09 3,299,914 +0.24(+1.90%)
Jun 14, 2006 13.20 13.28 12.66 12.85 3,293,137 -0.33(-2.48%)
Jun 13, 2006 13.70 13.72 13.12 13.18 2,788,772 -0.52(-3.77%)
Jun 12, 2006 13.74 13.81 13.57 13.69 2,019,155 +0.02(+0.15%)
Jun 09, 2006 13.70 13.80 13.64 13.67 1,267,931 +0.11(+0.79%)
Jun 08, 2006 13.63 13.67 13.43 13.57 1,835,706 -0.17(-1.20%)
Jun 07, 2006 13.71 13.79 13.65 13.73 1,657,338 +0.02(+0.15%)
Jun 06, 2006 13.54 13.73 13.40 13.71 2,173,079 +0.08(+0.61%)
Jun 05, 2006 13.83 13.83 13.61 13.63 1,685,896 +6.71(+96.98%)
Jun 02, 2006 6.890 6.946 6.869 6.918 1,559,563 +0.01(+0.21%)
Jun 01, 2006 6.746 6.905 6.746 6.903 2,109,428 +0.08(+1.10%)
May 31, 2006 6.876 6.910 6.796 6.828 2,039,243 -0.05(-0.66%)
May 30, 2006 6.916 6.944 6.834 6.873 1,588,605 -0.04(-0.54%)
May 26, 2006 6.921 6.948 6.878 6.911 1,325,290 +0.01(+0.10%)
May 25, 2006 6.818 6.934 6.811 6.903 2,236,729 +0.14(+2.00%)
May 24, 2006 6.706 6.790 6.621 6.768 1,724,135 +0.06(+0.94%)
May 23, 2006 6.692 6.801 6.671 6.705 2,555,709 +0.03(+0.39%)
May 22, 2006 6.726 6.734 6.655 6.679 1,322,385 -0.05(-0.69%)
May 19, 2006 6.645 6.773 6.644 6.726 1,779,315 +0.05(+0.82%)
May 18, 2006 6.733 6.740 6.627 6.671 2,251,734 -0.06(-0.91%)
May 17, 2006 6.816 6.817 6.689 6.732 2,569,746 -0.09(-1.36%)
May 16, 2006 6.756 6.846 6.756 6.825 2,478,263 +0.09(+1.35%)
May 15, 2006 6.652 6.734 6.647 6.734 1,637,009 +0.02(+0.37%)
May 12, 2006 6.699 6.742 6.663 6.709 1,596,834 -0.03(-0.38%)
May 11, 2006 6.827 6.827 6.706 6.735 1,714,455 -0.05(-0.73%)
May 10, 2006 6.818 6.866 6.771 6.785 2,906,151 +0.00(+0.06%)
May 09, 2006 6.820 6.859 6.762 6.780 2,162,188 -0.00(-0.03%)
May 08, 2006 6.817 6.818 6.747 6.783 2,545,544 +0.06(+0.83%)
May 05, 2006 6.642 6.745 6.642 6.727 1,808,842 +0.07(+1.07%)
May 04, 2006 6.681 6.793 6.652 6.655 2,339,345 -0.08(-1.23%)
May 03, 2006 6.709 6.751 6.691 6.738 1,972,930 +0.03(+0.45%)
May 02, 2006 6.658 6.720 6.646 6.708 1,085,692 +0.07(+0.98%)
May 01, 2006 6.773 6.788 6.596 6.643 1,826,267 -0.10(-1.50%)
Apr 28, 2006 6.784 6.797 6.710 6.744 1,391,603 -0.03(-0.47%)
Apr 27, 2006 6.752 6.785 6.715 6.776 1,368,369 +0.01(+0.11%)
Apr 26, 2006 6.782 6.818 6.752 6.769 1,163,138 +0.03(+0.40%)
Apr 25, 2006 6.652 6.757 6.652 6.742 1,441,458 +0.10(+1.54%)
Apr 24, 2006 6.666 6.667 6.632 6.640 1,134,096 -0.04(-0.53%)
Apr 21, 2006 6.684 6.713 6.658 6.675 1,115,702 +0.03(+0.44%)
Apr 20, 2006 6.631 6.694 6.631 6.646 1,123,447 -0.01(-0.14%)
Apr 19, 2006 6.637 6.670 6.617 6.655 1,495,670 +0.00(+0.00%)
Apr 18, 2006 6.640 6.680 6.602 6.655 1,272,530 +0.02(+0.33%)
Apr 17, 2006 6.627 6.693 6.627 6.634 912,891 -0.02(-0.37%)
Apr 13, 2006 6.696 6.677 6.617 6.659 770,585 -0.04(-0.56%)
Apr 12, 2006 6.654 6.708 6.637 6.696 2,031,498 +0.03(+0.39%)
Apr 11, 2006 6.699 6.701 6.657 6.670 2,286,585 -0.02(-0.34%)
Apr 10, 2006 6.682 6.714 6.677 6.693 1,729,944 +0.02(+0.28%)
Apr 07, 2006 6.677 6.704 6.649 6.674 1,837,400 +0.02(+0.34%)
Apr 06, 2006 6.594 6.661 6.579 6.651 1,378,534 +0.07(+1.05%)
Apr 05, 2006 6.492 6.589 6.492 6.582 1,166,042 +0.06(+0.98%)
Apr 04, 2006 6.469 6.521 6.469 6.518 1,513,580 +0.04(+0.56%)
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.