Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manulife Financial Corporation (NY: MFC )

25.85 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.014 3.040 2.985 2.985 11,696,726 -0.03(-0.96%)
Sep 29, 2003 3.120 3.019 2.972 3.014 43,256,832 -0.11(-3.38%)
Sep 26, 2003 3.229 3.229 3.087 3.120 2,457,934 -0.12(-3.61%)
Sep 25, 2003 3.276 3.288 3.230 3.236 780,265 -0.04(-1.23%)
Sep 24, 2003 3.278 3.280 3.267 3.277 712,984 -0.01(-0.41%)
Sep 23, 2003 3.265 3.295 3.239 3.290 805,435 +0.02(+0.76%)
Sep 22, 2003 3.270 3.275 3.252 3.265 843,190 -0.01(-0.28%)
Sep 19, 2003 3.295 3.300 3.275 3.275 1,145,712 +0.00(+0.09%)
Sep 18, 2003 3.243 3.284 3.243 3.271 893,046 +0.03(+0.86%)
Sep 17, 2003 3.241 3.254 3.237 3.244 482,583 +0.00(+0.03%)
Sep 16, 2003 3.216 3.249 3.216 3.243 807,371 +0.02(+0.74%)
Sep 15, 2003 3.218 3.250 3.211 3.219 1,172,334 -0.05(-1.39%)
Sep 12, 2003 3.237 3.269 3.236 3.264 1,505,351 +0.02(+0.64%)
Sep 11, 2003 3.255 3.266 3.225 3.244 999,534 -0.05(-1.38%)
Sep 10, 2003 3.237 3.303 3.237 3.289 974,848 +0.04(+1.21%)
Sep 09, 2003 3.245 3.280 3.232 3.250 557,609 +0.01(+0.25%)
Sep 08, 2003 3.237 3.263 3.225 3.241 493,232 -0.02(-0.57%)
Sep 05, 2003 3.270 3.280 3.255 3.260 945,806 -0.02(-0.66%)
Sep 04, 2003 3.254 3.287 3.254 3.282 1,726,555 +0.04(+1.34%)
Sep 03, 2003 3.174 3.251 3.173 3.238 1,515,032 +0.08(+2.38%)
Sep 02, 2003 3.123 3.163 3.103 3.163 1,956,472 +0.04(+1.26%)
Aug 29, 2003 3.096 3.150 3.095 3.124 741,058 +0.02(+0.80%)
Aug 28, 2003 3.077 3.099 3.076 3.099 368,351 +0.01(+0.27%)
Aug 27, 2003 3.086 3.096 3.068 3.091 526,631 -0.02(-0.50%)
Aug 26, 2003 3.075 3.116 3.075 3.106 898,854 +0.01(+0.40%)
Aug 25, 2003 3.090 3.102 3.077 3.094 490,328 +0.00(+0.13%)
Aug 22, 2003 3.051 3.111 3.050 3.090 857,227 +0.03(+0.84%)
Aug 21, 2003 3.103 3.120 3.058 3.064 1,176,207 -0.05(-1.53%)
Aug 20, 2003 3.079 3.113 3.079 3.111 544,540 -0.02(-0.53%)
Aug 19, 2003 3.079 3.133 3.063 3.128 848,514 +0.03(+0.90%)
Aug 18, 2003 3.106 3.130 3.094 3.100 813,664 -0.02(-0.73%)
Aug 15, 2003 3.120 3.123 3.096 3.123 352,862 -0.00(-0.07%)
Aug 14, 2003 3.133 3.142 3.112 3.125 685,878 -0.03(-0.82%)
Aug 13, 2003 3.144 3.170 3.135 3.151 964,683 +0.00(+0.00%)
Aug 12, 2003 3.144 3.182 3.131 3.151 831,573 +0.00(+0.13%)
Aug 11, 2003 3.082 3.161 3.080 3.146 1,464,208 +0.09(+2.91%)
Aug 08, 2003 3.029 3.064 3.029 3.058 366,899 +0.01(+0.48%)
Aug 07, 2003 3.002 3.066 2.996 3.043 640,379 +0.04(+1.48%)
Aug 06, 2003 3.012 3.018 2.986 2.999 1,456,947 -0.04(-1.16%)
Aug 05, 2003 3.012 3.063 3.002 3.034 580,359 +0.02(+0.62%)
Aug 04, 2003 3.024 3.025 2.980 3.015 1,060,522 -0.03(-0.95%)
Aug 01, 2003 3.032 3.064 3.032 3.044 1,209,605 +0.01(+0.44%)
Jul 31, 2003 2.996 3.033 2.996 3.031 903,694 +0.02(+0.65%)
Jul 30, 2003 3.011 3.022 3.000 3.011 869,812 -0.04(-1.19%)
Jul 29, 2003 3.032 3.055 3.021 3.047 1,294,311 +0.00(+0.10%)
Jul 28, 2003 3.034 3.061 3.034 3.044 980,656 -0.01(-0.34%)
Jul 25, 2003 3.027 3.062 3.024 3.055 1,482,117 +0.04(+1.30%)
Jul 24, 2003 2.967 3.052 2.967 3.015 1,940,983 +0.03(+1.04%)
Jul 23, 2003 2.930 2.998 2.930 2.984 1,249,780 +0.05(+1.87%)
Jul 22, 2003 2.918 2.934 2.904 2.930 680,070 +0.01(+0.35%)
Jul 21, 2003 2.849 2.922 2.849 2.919 1,124,899 +0.04(+1.36%)
Jul 18, 2003 2.827 2.890 2.813 2.880 542,604 +0.04(+1.23%)
Jul 17, 2003 2.820 2.855 2.820 2.845 652,964 -0.02(-0.58%)
Jul 16, 2003 2.843 2.867 2.826 2.861 791,882 +0.03(+0.95%)
Jul 15, 2003 2.840 2.841 2.818 2.834 734,766 -0.02(-0.58%)
Jul 14, 2003 2.844 2.878 2.844 2.851 2,259,479 +0.01(+0.51%)
Jul 11, 2003 2.809 2.845 2.809 2.837 463,222 +0.03(+0.99%)
Jul 10, 2003 2.833 2.836 2.794 2.809 602,624 -0.06(-1.98%)
Jul 09, 2003 2.876 2.890 2.851 2.865 486,940 -0.01(-0.50%)
Jul 08, 2003 2.929 2.929 2.861 2.880 1,366,917 -0.07(-2.21%)
Jul 07, 2003 2.944 2.966 2.919 2.945 888,689 -0.02(-0.63%)
Jul 03, 2003 2.957 2.983 2.941 2.964 450,153 -0.01(-0.35%)
Jul 02, 2003 2.908 2.996 2.899 2.974 1,032,448 +0.10(+3.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.