Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Manulife Financial Corporation (NY: MFC )

26.54 +0.40 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.475 5.548 5.469 5.508 1,169,914 +0.05(+0.95%)
Sep 29, 2005 5.397 5.475 5.379 5.456 1,336,907 +0.06(+1.07%)
Sep 28, 2005 5.527 5.532 5.373 5.398 1,311,737 -0.10(-1.75%)
Sep 27, 2005 5.372 5.507 5.372 5.494 2,130,725 +0.12(+2.21%)
Sep 26, 2005 5.357 5.422 5.357 5.376 1,506,803 +0.01(+0.25%)
Sep 23, 2005 5.362 5.385 5.263 5.362 1,563,919 +0.08(+1.47%)
Sep 22, 2005 5.301 5.318 5.256 5.285 1,133,612 -0.04(-0.70%)
Sep 21, 2005 5.361 5.395 5.295 5.322 1,637,977 -0.04(-0.77%)
Sep 20, 2005 5.432 5.491 5.358 5.363 1,336,907 -0.06(-1.05%)
Sep 19, 2005 5.370 5.435 5.370 5.420 1,677,668 +0.05(+0.90%)
Sep 16, 2005 5.372 5.391 5.349 5.372 1,862,569 +0.02(+0.37%)
Sep 15, 2005 5.351 5.356 5.311 5.352 797,207 +0.00(+0.02%)
Sep 14, 2005 5.303 5.355 5.303 5.351 1,249,780 +0.05(+0.88%)
Sep 13, 2005 5.298 5.315 5.280 5.304 964,683 +0.03(+0.61%)
Sep 12, 2005 5.266 5.290 5.240 5.272 1,026,156 -0.05(-0.85%)
Sep 09, 2005 5.300 5.343 5.294 5.318 859,163 +0.03(+0.53%)
Sep 08, 2005 5.358 5.361 5.281 5.290 1,470,500 +0.00(+0.04%)
Sep 07, 2005 5.227 5.292 5.217 5.288 1,042,129 +0.06(+1.23%)
Sep 06, 2005 5.243 5.268 5.216 5.224 981,140 -0.02(-0.37%)
Sep 02, 2005 5.238 5.265 5.211 5.243 911,439 -0.06(-1.13%)
Sep 01, 2005 5.242 5.329 5.222 5.303 1,374,661 +0.04(+0.79%)
Aug 31, 2005 5.185 5.277 5.185 5.262 2,229,953 +0.08(+1.58%)
Aug 30, 2005 5.111 5.188 5.103 5.180 1,127,803 +0.06(+1.11%)
Aug 29, 2005 5.087 5.138 5.083 5.124 1,057,618 -0.01(-0.12%)
Aug 26, 2005 5.234 5.250 5.112 5.130 1,292,375 -0.10(-1.97%)
Aug 25, 2005 5.243 5.266 5.217 5.233 967,103 -0.00(-0.02%)
Aug 24, 2005 5.134 5.235 5.131 5.234 1,725,103 +0.10(+1.87%)
Aug 23, 2005 5.156 5.189 5.135 5.138 1,515,516 -0.02(-0.36%)
Aug 22, 2005 5.186 5.216 5.140 5.157 1,149,585 -0.01(-0.14%)
Aug 19, 2005 5.131 5.165 5.115 5.164 1,196,536 +0.06(+1.19%)
Aug 18, 2005 5.168 5.169 5.079 5.103 1,906,133 -0.09(-1.75%)
Aug 17, 2005 5.220 5.242 5.156 5.194 1,278,822 -0.04(-0.75%)
Aug 16, 2005 5.234 5.262 5.228 5.233 737,186 -0.02(-0.45%)
Aug 15, 2005 5.249 5.269 5.231 5.257 834,477 -0.00(-0.02%)
Aug 12, 2005 5.262 5.279 5.213 5.258 891,110 -0.01(-0.12%)
Aug 11, 2005 5.279 5.305 5.236 5.264 1,093,437 +0.01(+0.20%)
Aug 10, 2005 5.237 5.289 5.222 5.254 1,590,541 +0.02(+0.32%)
Aug 09, 2005 5.232 5.290 5.202 5.237 1,761,890 +0.01(+0.10%)
Aug 08, 2005 5.358 5.372 5.171 5.232 1,991,323 -0.08(-1.54%)
Aug 05, 2005 5.387 5.387 5.308 5.314 2,950,682 -0.11(-1.94%)
Aug 04, 2005 5.341 5.426 5.330 5.419 2,492,784 +0.08(+1.43%)
Aug 03, 2005 5.299 5.346 5.274 5.343 2,280,777 +0.02(+0.37%)
Aug 02, 2005 5.292 5.345 5.241 5.323 3,795,809 +0.12(+2.28%)
Aug 01, 2005 5.196 5.229 5.192 5.204 475,323 +0.01(+0.16%)
Jul 29, 2005 5.230 5.266 5.193 5.196 2,041,663 -0.04(-0.73%)
Jul 28, 2005 5.253 5.268 5.217 5.234 1,045,033 -0.01(-0.14%)
Jul 27, 2005 5.157 5.258 5.157 5.241 1,847,080 +0.07(+1.32%)
Jul 26, 2005 5.194 5.206 5.144 5.173 906,115 -0.06(-1.07%)
Jul 25, 2005 5.212 5.263 5.198 5.229 1,679,604 +0.03(+0.54%)
Jul 22, 2005 5.228 5.234 5.186 5.201 2,033,918 -0.02(-0.45%)
Jul 21, 2005 5.244 5.286 5.224 5.225 1,747,853 +0.04(+0.80%)
Jul 20, 2005 5.208 5.217 5.131 5.184 1,316,577 -0.02(-0.46%)
Jul 19, 2005 5.192 5.221 5.170 5.207 1,032,932 +0.03(+0.50%)
Jul 18, 2005 5.166 5.222 5.156 5.181 1,377,082 +0.03(+0.52%)
Jul 15, 2005 5.170 5.178 5.142 5.155 1,536,813 -0.04(-0.80%)
Jul 14, 2005 5.256 5.268 5.184 5.196 1,341,263 -0.02(-0.42%)
Jul 13, 2005 5.200 5.249 5.186 5.218 1,973,414 +0.01(+0.10%)
Jul 12, 2005 5.117 5.232 5.092 5.212 3,337,911 +0.12(+2.33%)
Jul 11, 2005 5.088 5.137 5.083 5.094 2,599,756 +0.03(+0.61%)
Jul 08, 2005 4.983 5.081 4.981 5.063 1,622,488 +0.10(+2.02%)
Jul 07, 2005 4.934 4.992 4.898 4.962 1,513,096 +0.01(+0.27%)
Jul 06, 2005 4.900 4.970 4.884 4.949 1,025,671 +0.05(+0.99%)
Jul 05, 2005 4.864 4.913 4.846 4.900 2,322,888 -0.05(-1.10%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.