$16.25 +0.01 (%) Manulife Financial Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFC historical data

Date Open High Low Close Volume
8/28/201516.1116.2716.0116.251,806,869
8/28/201521.4221.5221.2621.452,062,689
8/27/201515.9816.4415.8916.243,785,959
8/27/201521.1821.6921.0621.474,013,906
8/26/201515.4215.8115.0715.764,051,095
8/26/201520.4721.0820.0620.974,941,184
8/25/201515.6715.8015.0215.034,301,719
8/25/201520.8520.9120.0520.105,238,707
8/24/201514.3915.3714.2615.067,166,442
8/24/201518.9420.3018.9119.977,005,977
8/21/201516.0716.1615.5315.533,542,055
8/21/201521.0021.2020.4520.465,577,843
8/20/201516.4516.4816.3016.321,966,336
8/20/201521.5221.5821.3421.342,480,459
8/19/201516.8216.8516.5116.672,023,785
8/19/201522.0522.0521.7421.832,314,474
8/18/201517.1117.1316.9016.911,709,113
8/18/201522.3522.4322.0722.071,653,773
8/17/201517.1317.1516.9217.071,567,685
8/17/201522.4522.4922.1922.341,500,427
8/14/201517.1317.3217.0617.211,892,258
8/14/201522.3922.5922.3022.561,707,999
8/13/201517.4817.5117.1117.202,628,541
8/13/201522.7722.8522.3822.462,385,492
8/12/201517.7317.7317.2917.491,766,100
8/12/201523.1023.1022.4522.683,859,642
8/11/201517.6717.7117.4017.671,979,851
8/11/201523.0623.1822.8723.153,187,791
8/10/201517.6018.0017.5617.911,725,527
8/10/201523.0923.4223.0723.272,555,394
8/7/201517.7917.8617.4617.531,738,069
8/7/201523.4123.4922.9223.032,060,502
8/6/201517.7817.9517.6317.811,862,934
8/6/201523.5023.6523.2123.323,057,636
8/5/201517.7817.8617.5717.632,445,957
8/5/201523.3923.4623.1723.293,179,892
8/4/201517.6517.8517.5917.661,800,728
8/4/201523.2423.4323.0923.273,012,302
8/3/201517.7417.7417.5217.64620,065
7/31/201517.8217.8917.6717.732,042,560
7/31/201523.1523.2923.0223.172,659,438
7/30/201517.6817.8017.5617.771,632,262
7/30/201523.0323.1522.8423.111,867,394
7/29/201517.4417.8417.4017.732,235,278
7/29/201522.5623.0322.5122.983,078,216
7/28/201517.3317.5317.2117.411,991,909
7/28/201522.5222.6522.3722.502,135,480
7/27/201517.3317.4217.0817.172,420,286
7/27/201522.5522.6522.2622.403,319,039
7/24/201517.5417.7117.3817.441,994,078
7/24/201522.8923.1622.6822.783,146,993
7/23/201517.9917.9917.4617.553,003,858
7/23/201523.3523.4222.7622.815,404,310
7/22/201517.9518.0517.8017.931,573,290
7/22/201523.4023.5423.2223.402,623,747
7/21/201518.1318.2918.0018.151,375,817
7/21/201523.5723.6623.3223.521,776,904
7/20/201518.2618.3018.0718.131,129,446
7/20/201523.7423.7923.4623.561,859,600
7/17/201518.3118.3518.0518.251,365,680
7/17/201523.8023.8023.4623.712,127,140
7/16/201518.3618.5018.2718.301,424,028
7/16/201523.6623.8923.6123.732,549,444
7/15/201518.2518.2818.0418.221,823,470
7/15/201523.3523.6423.1823.543,125,587
7/14/201518.3718.3718.1118.281,402,140
7/14/201523.3423.3623.0823.302,221,893
7/13/201518.4318.4318.1018.351,980,043
7/13/201523.4523.5023.2823.363,426,067
7/10/201517.9718.2517.9518.231,779,489
7/10/201522.8623.1522.8523.142,723,927
7/9/201518.0618.1117.7717.811,966,878
7/9/201522.8322.9822.5922.633,973,475
7/8/201517.9217.9217.7117.811,861,552
7/8/201522.8422.8822.5822.702,899,369
7/7/201518.1418.1617.6618.122,615,255
7/7/201523.1023.1322.5423.043,436,815
7/6/201518.3018.4218.2018.241,537,192
7/6/201523.1923.2523.0323.095,462,686
7/3/201523.3523.4523.2823.45654,041
7/2/201518.6118.6318.3718.541,670,867
7/2/201523.3923.4223.1123.261,874,708
7/1/201518.7618.9118.6818.72919,304
6/30/201518.8418.8818.5418.592,089,278
6/30/201523.3523.4923.1323.212,831,818
6/29/201519.0719.1118.6318.682,982,926
6/29/201523.6623.6823.0923.144,713,103
6/26/201519.4319.4519.2719.391,192,744
6/26/201523.9824.0323.7623.882,617,360
6/25/201519.4719.5919.4219.443,721,626
6/25/201524.0524.2023.9323.953,418,133
6/24/201519.4219.4719.2919.361,432,547
6/24/201524.0024.1423.8623.986,599,078
6/23/201519.3619.5219.2919.461,577,698
6/23/201523.9024.0823.8524.003,274,843
6/22/201519.3419.4919.2419.342,100,340
6/22/201523.7223.9123.5723.804,765,438
6/19/201519.2019.4519.1119.272,969,404
6/19/201523.5123.8623.4723.6814,495,347
6/18/201519.5219.5819.4119.442,000,137
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!