Manulife Financial Corp Historical Stock Prices

MFC 
$18.86
*  
0.21
1.13%
Get MFC Alerts
*Delayed - data as of Dec. 18, 2014 11:19 ET  -  Find a broker to begin trading MFC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:19  18.95  19.105  18.72  18.86 857,826
12/17/2014 18.25 18.65 18.085 18.65 2,426,415
12/16/2014 17.98 18.59 17.92 18.18 2,725,238
12/15/2014 18.26 18.46 17.88 18.06 2,612,946
12/12/2014 18.65 18.74 18.12 18.2 2,538,455
12/11/2014 18.77 19.14 18.74 18.78 1,833,162
12/10/2014 19.48 19.5 18.64 18.8 3,008,762
12/09/2014 19.68 19.72 19.35 19.63 2,033,308
12/08/2014 20.08 20.11 19.68 19.83 1,994,651
12/05/2014 19.7 20.21 19.7 20.14 2,216,674
12/04/2014 20.12 20.12 19.61 19.68 2,236,756
12/03/2014 19.86 20.23 19.81 20.19 1,509,942
12/02/2014 19.8 19.98 19.74 19.87 2,372,841
12/01/2014 19.93 20.18 19.81 19.99 2,386,598
11/28/2014 19.89 20.07 19.82 19.9 840,826
11/26/2014 19.94 20.1 19.77 20.07 1,230,473
11/25/2014 19.7 20.01 19.69 19.95 2,435,536
11/24/2014 19.53 19.7357 19.51 19.63 1,153,368
11/21/2014 19.6 19.6399 19.46 19.5 1,086,728
11/20/2014 19.28 19.52 19.26 19.51 1,325,399
11/19/2014 19.36 19.42 19.18 19.32 864,797
11/18/2014 19.38 19.45 19.28 19.39 1,130,249
11/17/2014 19.2 19.46 19.2 19.31 1,809,615
11/14/2014 19.02 19.305 18.98 19.26 1,598,960
11/13/2014 19.14 19.21 18.93 18.99 1,240,031
11/12/2014 18.84 19.16 18.77 19.11 2,068,150
11/11/2014 18.87 19 18.79 18.89 1,011,824
11/10/2014 18.79 18.9 18.71 18.83 1,280,631
11/07/2014 18.59 18.82 18.51 18.72 1,563,279
11/06/2014 18.81 18.84 18.5 18.53 1,990,726
11/05/2014 18.7 19.02 18.62 18.87 1,511,636
11/04/2014 18.61 18.71 18.45 18.61 1,521,249
11/03/2014 18.96 19.03 18.64 18.7 1,399,392
10/31/2014 18.85 19.09 18.8 18.97 1,818,100
10/30/2014 18.41 18.79 18.41 18.65 1,444,478
10/29/2014 18.68 18.7 18.27 18.47 1,668,873
10/28/2014 18.46 18.61 18.35 18.59 1,067,706
10/27/2014 18.15 18.32 18.12 18.28 1,302,049
10/24/2014 18.22 18.31 18.1 18.27 1,175,332
10/23/2014 18.02 18.24 17.97 18.13 1,635,508
10/22/2014 18.14 18.23 17.83 17.87 2,046,333
10/21/2014 17.93 18.31 17.83 18.2 1,789,166
10/20/2014 17.78 17.81 17.57 17.73 1,436,058
10/17/2014 17.66 18.04 17.47 17.77 2,450,538
10/16/2014 16.86 17.61 16.68 17.3 2,351,014
10/15/2014 17.69 17.72 16.89 17.33 4,050,653
10/14/2014 18 18.24 17.88 17.95 2,115,071
10/13/2014 18.39 18.54 18.13 18.16 1,319,611
10/10/2014 18.71 18.78 18.26 18.32 2,517,285
10/09/2014 19.18 19.19 18.72 18.85 2,075,058
10/08/2014 19.08 19.25 18.85 19.19 1,939,044
10/07/2014 19.25 19.34 18.9937 19.02 1,712,643
10/06/2014 19.39 19.43 19.19 19.34 1,593,573
10/03/2014 19.12 19.38 19.05 19.17 1,964,630
10/02/2014 19.03 19.09 18.691 19.06 1,805,392
10/01/2014 19.17 19.21 18.86 18.97 1,965,452
09/30/2014 19.34 19.477 19.14 19.25 1,743,262
09/29/2014 19.33 19.54 19.15 19.43 1,492,363
09/26/2014 19.29 19.53 19.2 19.46 2,414,706
09/25/2014 19.59 19.59 19.24 19.31 1,863,601
09/24/2014 19.61 19.71 19.48 19.67 1,455,702
09/23/2014 19.89 19.9 19.65 19.67 1,190,813
09/22/2014 20.1 20.2 19.85 19.91 1,680,367
09/19/2014 20.54 20.77 20.18 20.22 2,603,995
09/18/2014 20.15 20.5 20.15 20.46 1,861,558
09/17/2014 20.18 20.22 20.03 20.05 1,432,431
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?