Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:52PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Manulife Financial Corporation (MFC)At 4:01PM ET: 17.78  Up 0.08 (0.45%)  
MORE ON MFC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0917.5817.7017.4717.702,178,00017.70
19-Nov-0917.6017.8217.3417.814,185,20017.81
18-Nov-0919.1219.2718.8819.021,397,30019.02
17-Nov-0918.9919.0918.9019.031,519,10019.03
16-Nov-0919.3019.4819.0219.201,904,20019.20
13-Nov-0919.3919.4319.0519.121,405,90019.12
13-Nov-09 $ 0.124 Dividend
12-Nov-0919.8319.9119.3219.421,887,10019.30
11-Nov-0920.0120.1519.8720.001,695,00019.87
10-Nov-0919.7420.0019.6719.751,506,40019.62
9-Nov-0919.5919.9819.5919.872,154,40019.74
6-Nov-0918.6119.2118.4019.072,755,20018.95
5-Nov-0918.9019.1118.1318.583,889,60018.46
4-Nov-0919.4619.8719.1419.233,028,50019.11
3-Nov-0918.3219.0418.3019.042,532,60018.92
2-Nov-0918.8018.9818.2418.713,527,50018.59
30-Oct-0919.1919.1918.1718.594,975,70018.47
29-Oct-0918.9219.4318.8219.412,842,10019.29
28-Oct-0919.3219.3718.4818.574,303,80018.45
27-Oct-0920.1720.3719.4819.544,390,70019.42
26-Oct-0920.6420.7819.9220.122,566,70019.99
23-Oct-0921.3821.4420.5620.672,142,20020.54
22-Oct-0920.9321.3820.6821.301,883,70021.16
21-Oct-0921.1421.4320.8620.903,078,50020.77
20-Oct-0921.7221.7221.1821.272,077,20021.13
19-Oct-0921.2621.8021.2021.731,924,50021.59
16-Oct-0921.1521.3621.0221.231,896,40021.09
15-Oct-0921.7021.8721.3921.492,692,00021.35
14-Oct-0921.9321.9521.7121.922,393,10021.78
13-Oct-0921.7321.8021.2721.381,738,50021.24
12-Oct-0921.7921.7921.4521.51842,10021.37
9-Oct-0921.5921.7921.4421.551,493,50021.41
8-Oct-0921.5321.7521.4021.592,287,40021.45
7-Oct-0921.1021.3520.8921.241,899,70021.10
6-Oct-0920.8221.7420.7221.164,110,90021.02
5-Oct-0920.0320.6220.0320.402,936,70020.27
2-Oct-0919.8320.4119.7619.952,745,60019.82
1-Oct-0921.0321.0520.1820.183,028,30020.05
30-Sep-0920.8621.2020.5220.945,489,20020.81
29-Sep-0920.5320.7720.2620.723,857,20020.59
28-Sep-0920.0020.6419.9520.542,413,00020.41
25-Sep-0920.2220.3019.7119.913,157,80019.78
24-Sep-0921.1921.2720.1120.293,466,80020.16
23-Sep-0921.5021.7121.0021.052,998,30020.92
22-Sep-0921.1321.5620.9621.513,052,90021.37
21-Sep-0920.9420.9620.5420.752,180,10020.62
18-Sep-0920.8421.4720.8121.223,597,90021.08
17-Sep-0920.5520.9920.4120.683,807,70020.55
16-Sep-0920.0620.5020.0020.354,484,70020.22
15-Sep-0920.1920.1919.7519.903,748,30019.77
14-Sep-0919.5720.2119.4920.172,271,90020.04
11-Sep-0919.9419.9919.6019.912,075,50019.78
10-Sep-0919.8019.9519.3719.902,910,40019.77
9-Sep-0920.2920.4719.8219.942,089,40019.81
8-Sep-0920.4520.5520.2020.362,080,50020.23
4-Sep-0919.3319.8619.2619.852,592,20019.72
3-Sep-0919.3319.5519.0619.183,071,30019.06
2-Sep-0919.3819.5719.0319.123,902,00019.00
1-Sep-0920.3420.7419.5219.653,952,80019.52
31-Aug-0920.0120.5219.8320.462,521,30020.33
28-Aug-0920.9320.9320.3520.451,991,20020.32
27-Aug-0920.9221.0620.2220.602,129,30020.47
26-Aug-0921.1921.2420.7720.912,423,70020.78
25-Aug-0920.8021.5720.8021.302,294,70021.16
24-Aug-0920.6921.1220.6020.782,504,80020.65
21-Aug-0919.9720.4719.9720.411,749,90020.28
20-Aug-0919.6019.9719.5919.782,213,80019.65
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions