Skip to main content

Manulife Financial Corporation (TSX: MFC )

34.61 -0.82 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.18 22.18 22.18 0 -0.10(-0.45%)
Dec 30, 2014 22.37 22.47 22.16 22.28 1,268,280 -0.14(-0.62%)
Dec 29, 2014 22.38 22.50 22.33 22.42 1,760,261 -0.01(-0.04%)
Dec 24, 2014 22.43 22.43 22.43 0 +0.02(+0.09%)
Dec 23, 2014 22.22 22.49 22.15 22.41 1,702,375 +0.27(+1.22%)
Dec 22, 2014 22.39 22.52 22.05 22.14 1,784,921 -0.06(-0.27%)
Dec 19, 2014 22.25 22.47 21.94 22.20 12,682,479 +0.21(+0.95%)
Dec 18, 2014 22.06 22.21 21.73 21.99 4,438,160 +0.27(+1.24%)
Dec 17, 2014 21.31 21.72 21.05 21.72 4,875,989 +0.60(+2.84%)
Dec 16, 2014 21.62 21.12 4,110,734 +0.04(+0.19%)
Dec 15, 2014 21.12 21.40 20.79 21.08 3,061,341 +0.01(+0.05%)
Dec 12, 2014 21.56 21.65 20.98 21.07 4,397,183 -0.59(-2.72%)
Dec 11, 2014 21.62 22.07 21.60 21.66 4,698,574 +0.07(+0.32%)
Dec 10, 2014 22.31 22.32 21.41 21.59 4,683,979 -0.86(-3.83%)
Dec 09, 2014 22.55 22.55 22.07 22.45 4,332,490 -0.36(-1.58%)
Dec 08, 2014 23.00 23.02 22.55 22.81 5,002,954 -0.20(-0.87%)
Dec 05, 2014 22.51 23.09 22.49 23.01 4,183,400 +0.63(+2.82%)
Dec 04, 2014 22.93 22.93 22.30 22.38 3,463,839 -0.55(-2.40%)
Dec 03, 2014 22.68 22.99 22.57 22.93 2,737,411 +0.28(+1.24%)
Dec 02, 2014 22.50 22.77 22.50 22.65 2,874,680 +0.03(+0.13%)
Dec 01, 2014 22.71 22.95 22.53 22.62 3,755,217 -0.15(-0.66%)
Nov 28, 2014 22.67 22.92 22.66 22.77 2,898,092 +0.10(+0.44%)
Nov 27, 2014 22.60 22.82 22.55 22.67 1,607,228 +0.13(+0.58%)
Nov 26, 2014 22.45 22.59 22.22 22.54 2,303,550 +0.09(+0.40%)
Nov 25, 2014 22.20 22.50 22.17 22.45 3,160,281 +0.29(+1.31%)
Nov 24, 2014 22.00 22.17 21.95 22.16 2,468,762 +0.25(+1.14%)
Nov 21, 2014 22.02 22.05 21.87 21.91 2,495,458 -0.16(-0.72%)
Nov 20, 2014 21.87 22.07 21.81 22.07 3,462,296 +0.14(+0.64%)
Nov 19, 2014 21.95 22.00 21.77 21.93 2,508,351 +0.02(+0.09%)
Nov 18, 2014 21.94 21.98 21.81 21.91 2,433,950 +0.08(+0.37%)
Nov 17, 2014 21.79 21.98 21.74 21.83 2,691,129 +0.09(+0.41%)
Nov 14, 2014 21.59 21.77 21.56 21.74 2,833,183 +0.14(+0.65%)
Nov 13, 2014 21.60 21.77 21.52 21.60 2,456,305 -0.07(-0.32%)
Nov 12, 2014 21.33 21.67 21.25 21.67 2,976,987 +0.26(+1.21%)
Nov 11, 2014 21.44 21.56 21.35 21.41 1,338,131 -0.01(-0.05%)
Nov 10, 2014 21.30 21.51 21.20 21.42 1,965,883 +0.19(+0.89%)
Nov 07, 2014 21.16 21.37 21.02 21.23 1,705,565 +0.06(+0.28%)
Nov 06, 2014 21.55 21.55 21.13 21.17 2,740,899 -0.31(-1.44%)
Nov 05, 2014 21.35 21.67 21.28 21.48 3,035,810 +0.26(+1.23%)
Nov 04, 2014 21.28 21.35 21.04 21.22 2,100,260 -0.01(-0.05%)
Nov 03, 2014 21.49 21.50 21.17 21.23 1,904,551 -0.16(-0.75%)
Oct 31, 2014 21.28 21.55 21.20 21.39 4,304,549 +0.51(+2.44%)
Oct 30, 2014 20.62 21.03 20.60 20.88 2,502,581 +0.20(+0.97%)
Oct 29, 2014 20.81 20.81 20.47 20.68 1,879,556 -0.08(-0.39%)
Oct 28, 2014 20.69 20.79 20.56 20.76 1,570,343 +0.20(+0.97%)
Oct 27, 2014 20.41 20.58 20.38 20.56 1,906,538 +0.02(+0.10%)
Oct 24, 2014 20.44 20.54 20.27 20.54 1,709,723 +0.13(+0.64%)
Oct 23, 2014 20.25 20.50 20.20 20.41 2,236,160 +0.32(+1.59%)
Oct 22, 2014 20.03 20.09 3,233,211 -0.35(-1.71%)
Oct 21, 2014 20.17 20.54 20.00 20.44 3,462,354 +0.44(+2.20%)
Oct 20, 2014 20.04 20.07 19.88 20.00 2,343,093 -0.04(-0.20%)
Oct 17, 2014 20.28 20.04 4,799,291 +0.56(+2.87%)
Oct 16, 2014 19.04 19.79 18.91 19.48 4,307,810 +0.02(+0.10%)
Oct 15, 2014 20.00 20.00 19.12 19.46 6,338,822 -0.82(-4.04%)
Oct 14, 2014 20.20 20.48 20.15 20.28 3,436,942 -0.29(-1.41%)
Oct 10, 2014 20.57 20.57 20.57 0 -0.51(-2.42%)
Oct 09, 2014 21.33 21.33 20.91 21.08 3,403,018 -0.24(-1.13%)
Oct 08, 2014 21.33 21.38 21.09 21.32 3,296,493 +0.08(+0.38%)
Oct 07, 2014 21.45 21.62 21.22 21.24 2,274,206 -0.27(-1.26%)
Oct 06, 2014 21.77 21.77 21.47 21.51 1,904,246 -0.07(-0.32%)
Oct 03, 2014 21.48 21.79 21.39 21.58 4,262,244 +0.31(+1.46%)
Oct 02, 2014 21.23 21.30 20.90 21.27 3,058,526 +0.07(+0.33%)
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.