Canada markets closed

Manulife Financial Corporation (MFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.24+0.62 (+2.09%)
At close: 04:00PM EDT
30.50 +0.26 (+0.86%)
After hours: 07:47PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202429.7630.2529.7630.2430.242,338,700
Oct 03, 202429.4929.6729.2129.6229.621,580,000
Oct 02, 202429.3929.8229.3329.6829.681,523,100
Oct 01, 202429.4829.5929.2229.5229.521,261,600
Sept 30, 202429.4129.6329.2429.5529.551,134,600
Sept 27, 202429.6529.8429.5229.5329.531,080,600
Sept 26, 202429.2529.8829.2129.6329.637,488,500
Sept 25, 202429.1329.3929.1029.1329.131,687,700
Sept 24, 202428.9229.2728.8829.2129.211,373,200
Sept 23, 202428.8629.0628.7928.8428.841,385,300
Sept 20, 202428.7828.9728.5928.7728.771,624,900
Sept 19, 202428.5628.8928.3228.8728.873,519,300
Sept 18, 202428.3228.5628.1328.2428.241,277,800
Sept 17, 202428.3328.5028.1728.2628.261,722,700
Sept 16, 202428.1928.3327.9528.3028.301,015,000
Sept 13, 202428.0028.1727.9128.0828.08688,700
Sept 12, 202427.7527.9527.5327.9527.953,730,400
Sept 11, 202427.3927.6727.0627.6627.661,166,100
Sept 10, 202427.4627.4726.9327.4627.462,277,900
Sept 09, 202427.2227.4827.2227.3627.361,164,100
Sept 06, 202427.6127.7826.9327.0627.061,499,700
Sept 05, 202427.6427.8227.3927.5727.571,402,900
Sept 04, 202427.3627.7027.3027.6027.601,086,100
Sept 03, 202427.3427.5927.2527.4327.431,555,500
Aug 30, 202427.3627.6627.2927.6127.611,212,100
Aug 29, 202427.3827.6327.2827.3827.381,393,300
Aug 28, 202427.3727.7527.2527.3027.301,437,400
Aug 27, 202427.1727.5027.1027.4027.401,365,400
Aug 26, 202427.2227.4327.1727.1827.187,361,900
Aug 23, 202426.3327.2426.2727.1527.152,298,600
Aug 22, 202426.1126.2926.0026.1826.181,396,900
Aug 21, 202425.8126.1425.7226.0926.095,026,000
Aug 21, 20240.294 Dividend
Aug 20, 202426.2526.2725.8526.0725.787,080,800
Aug 19, 202426.1826.4726.1126.3126.014,231,400
Aug 16, 202426.1026.2326.0026.1425.851,152,100
Aug 15, 202426.0426.1825.7226.0025.711,067,000
Aug 14, 202425.4525.8925.4525.8725.581,504,800
Aug 13, 202425.1725.4725.0925.4625.171,288,500
Aug 12, 202425.0725.3224.9424.9624.681,316,200
Aug 09, 202424.8625.1224.7725.0824.801,402,400
Aug 08, 202424.5424.9324.1424.7524.471,485,000
Aug 07, 202424.9724.9823.9124.1323.863,266,700
Aug 06, 202424.1624.8123.9724.6524.372,178,200
Aug 05, 202423.6324.3723.3024.1923.922,201,300
Aug 02, 202425.3025.3024.4224.7424.466,909,100
Aug 01, 202426.6726.6725.5625.6725.381,607,100
Jul 31, 202426.3326.7126.3226.6326.331,618,600
Jul 30, 202425.9526.3125.8426.1025.811,476,600
Jul 29, 202426.0026.1225.7525.9025.611,350,600
Jul 26, 202425.9726.1525.8826.0025.711,262,600
Jul 25, 202425.6326.0925.6025.8125.521,396,000
Jul 24, 202426.0426.1225.6425.6725.381,133,900
Jul 23, 202426.1226.2226.0026.1425.851,397,600
Jul 22, 202425.9926.2725.8826.2325.931,469,800
Jul 19, 202426.0326.1425.8325.9525.661,609,800
Jul 18, 202426.5126.6925.9626.1425.852,080,800
Jul 17, 202426.5426.6126.3626.4626.161,719,000
Jul 16, 202427.0927.1026.7026.7526.452,061,700
Jul 15, 202427.1327.2726.8827.0826.771,873,100
Jul 12, 202427.2227.5127.1327.1426.832,048,100
Jul 11, 202427.2727.4627.1827.1926.881,599,900
Jul 10, 202427.0427.2427.0127.1726.861,677,600
Jul 09, 202426.9627.2726.9326.9426.641,574,600
Jul 08, 202426.7427.0826.7426.9926.691,740,500
Jul 05, 202426.9527.0326.6426.6426.341,562,400
Jul 03, 202426.5826.9726.5726.8326.53978,100
Jul 02, 202426.3326.5826.1126.4326.131,614,800
Jul 01, 202426.7126.8926.1926.3026.001,078,400
Jun 28, 202426.5026.7726.5026.6226.321,966,300
Jun 27, 202425.9026.5125.8126.5026.202,832,000
Jun 26, 202426.1426.2525.6925.8925.601,723,700
Jun 25, 202426.1826.6226.1826.4826.182,172,900
Jun 24, 202425.8126.3125.7826.1825.882,777,900
Jun 21, 202425.7325.8925.6325.6925.402,412,800
Jun 20, 202425.5525.9525.5525.7425.451,839,200
Jun 18, 202425.4925.7925.4425.5525.261,744,300
Jun 17, 202425.1125.5125.0225.4925.201,296,000
Jun 14, 202424.9625.1824.7325.1024.821,504,800
Jun 13, 202425.7425.7825.1125.1824.901,802,800
Jun 12, 202426.1426.2725.7225.8025.511,736,500
Jun 11, 202426.0526.1225.7025.7725.481,837,500
Jun 10, 202425.7626.2725.7626.2425.941,549,900
Jun 07, 202425.6926.0025.6525.8525.561,434,800
Jun 06, 202425.8626.0225.6925.8725.582,035,300
Jun 05, 202425.8625.9325.5025.8225.531,254,300
Jun 04, 202425.6825.8925.6225.8125.521,631,100
Jun 03, 202425.9426.0325.6825.8825.591,712,000
May 31, 202425.7925.9925.5325.9625.672,512,900
May 30, 202425.6625.8525.5825.6625.372,935,100
May 29, 202425.9725.9725.5925.6325.341,593,600
May 28, 202426.4926.6526.0626.2025.901,672,300
May 24, 202426.2526.6526.2126.5426.245,762,900
May 23, 202426.4526.6026.0126.1425.853,350,900
May 22, 202426.2926.5226.1926.2725.972,732,600
May 21, 202426.2426.4126.0826.3726.077,491,300
May 21, 20240.294 Dividend
May 20, 202426.6426.6926.4126.4525.867,058,100
May 17, 202426.4426.8126.3126.6926.102,173,900
May 16, 202426.1526.4526.1226.3925.802,485,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...