Canada markets closed

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.98-0.21 (-0.91%)
At close: 04:00PM EDT
22.80 -0.18 (-0.78%)
After hours: 05:46PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202423.4723.6222.8622.9822.981,952,094
Apr 12, 202423.4623.5423.0423.1923.192,670,500
Apr 11, 202424.1424.1723.4823.7123.719,193,800
Apr 10, 202424.2924.3323.8924.1024.102,540,300
Apr 09, 202424.6924.8224.3624.6624.661,422,800
Apr 08, 202424.4624.6624.4524.6224.621,455,500
Apr 05, 202424.1524.5324.0624.3924.391,936,300
Apr 04, 202424.8224.9224.2424.3024.302,272,800
Apr 03, 202424.4524.7024.4024.5624.562,192,100
Apr 02, 202424.4324.6424.3324.4424.441,877,100
Apr 01, 202425.0825.1024.4524.6024.602,309,400
Mar 28, 202424.6725.1424.6424.9924.993,574,100
Mar 27, 202424.1824.6624.1724.6624.662,774,500
Mar 26, 202424.3424.4224.1524.1624.162,596,700
Mar 25, 202423.9824.4023.9824.2724.2710,515,000
Mar 22, 202424.2924.3723.9424.0024.002,078,900
Mar 21, 202424.3924.5424.2824.3024.303,382,800
Mar 20, 202424.1424.4224.1224.3824.382,522,800
Mar 19, 202424.0424.3223.9524.2124.212,359,700
Mar 18, 202424.1724.2724.0624.0724.071,880,100
Mar 15, 202424.1324.3224.1124.1524.152,162,900
Mar 14, 202424.2724.2723.9124.2024.203,293,700
Mar 13, 202423.8924.2923.8224.2924.292,564,500
Mar 12, 202423.7623.9223.5823.9123.911,775,400
Mar 11, 202423.6423.8123.5723.8123.812,323,000
Mar 08, 202424.0224.0423.6623.7423.742,335,200
Mar 07, 202424.0524.1523.8923.9623.963,625,300
Mar 06, 202424.1224.2323.8423.9523.955,295,800
Mar 05, 202423.9724.1923.8824.0524.054,550,000
Mar 04, 202423.7224.0523.6523.9823.985,320,300
Mar 01, 202423.7424.1023.7023.8823.882,354,500
Feb 29, 202423.9223.9523.6323.7423.744,495,800
Feb 28, 202423.9824.0523.6723.7423.742,433,200
Feb 27, 202423.9824.1523.7624.1024.103,151,600
Feb 26, 202424.1924.4824.1824.2224.228,595,900
Feb 23, 202424.3024.4524.2524.3024.307,736,200
Feb 22, 202424.1624.3624.1224.2624.262,394,500
Feb 21, 202424.3424.3423.8423.9923.993,334,000
Feb 20, 202424.5924.6624.2624.3724.373,534,800
Feb 16, 202424.5524.8924.5524.6924.694,337,300
Feb 15, 202423.5924.8123.5924.7924.796,655,500
Feb 14, 202422.3322.7122.3322.6322.633,073,000
Feb 13, 202422.4222.4621.9522.2022.203,436,600
Feb 12, 202422.5822.8222.5222.6222.621,791,800
Feb 09, 202422.4222.6522.2422.6122.612,973,700
Feb 08, 202422.4422.6022.2722.4722.474,219,100
Feb 07, 202422.3022.6222.1922.5822.584,675,700
Feb 06, 202422.0022.3421.8622.2622.264,445,200
Feb 05, 202421.6921.8821.5421.8621.866,187,000
Feb 02, 202421.8821.9421.6121.8721.872,494,100
Feb 01, 202422.0022.1021.5921.8821.883,367,800
Jan 31, 202422.2622.4022.0922.1122.112,856,600
Jan 30, 202421.8122.2721.8122.2222.222,737,800
Jan 29, 202421.8021.8821.6821.8621.861,503,300
Jan 26, 202421.9522.0121.7721.8521.852,105,500
Jan 25, 202421.7421.9421.7021.9221.928,381,700
Jan 24, 202421.6821.7621.5921.6221.622,022,000
Jan 23, 202421.3821.5821.3821.5121.512,621,500
Jan 22, 202421.2521.4121.2421.4121.412,087,000
Jan 19, 202421.0721.3120.9621.2021.202,946,000
Jan 18, 202421.1021.1420.7821.0021.004,229,600
Jan 17, 202421.0021.0520.8221.0121.012,843,700
Jan 16, 202421.1421.2521.0721.2521.252,003,200
Jan 12, 202421.6521.7121.2321.3321.332,339,300
Jan 11, 202421.5821.6021.1821.4821.482,655,500
Jan 10, 202421.5721.7021.5021.6121.612,260,800
Jan 09, 202421.7821.7821.4821.5421.542,691,200
Jan 08, 202421.7221.9121.7021.9021.901,758,700
Jan 05, 202421.6221.9121.5721.8321.833,210,300
Jan 04, 202421.6221.8621.5921.6221.624,196,800
Jan 03, 202421.6621.7421.5521.6121.612,659,900
Jan 02, 202421.8721.9721.7821.8321.832,537,500
Dec 29, 202322.0622.2022.0522.1022.101,756,200
Dec 28, 202322.1022.3322.0722.0922.092,040,900
Dec 27, 202322.0022.2321.9622.1022.101,912,600
Dec 26, 202321.9522.1621.9322.1222.12851,800
Dec 22, 202321.8022.0221.8021.9021.902,300,300
Dec 21, 202321.7321.9921.6921.8021.804,001,700
Dec 20, 202321.6522.0121.6121.6121.616,174,900
Dec 19, 202321.2621.7321.1621.7021.704,230,100
Dec 18, 202321.2021.2520.9921.0721.072,203,700
Dec 15, 202321.3821.4321.0421.1221.125,227,700
Dec 14, 202321.1721.4021.0721.3621.364,296,500
Dec 13, 202320.8321.0320.6721.0221.023,193,700
Dec 12, 202320.7520.9420.7020.9120.914,825,700
Dec 11, 202320.0920.6220.0920.5920.593,773,700
Dec 08, 202319.8520.0119.8419.9419.942,160,700
Dec 07, 202319.8019.8919.7419.8519.852,617,200
Dec 06, 202319.8520.1119.7319.7319.732,192,500
Dec 05, 202319.7119.8919.6819.8019.802,117,900
Dec 04, 202319.6319.9319.5319.8419.842,871,800
Dec 01, 202319.5019.8019.5019.7219.723,512,800
Nov 30, 202319.3419.6119.2319.5919.595,949,900
Nov 29, 202319.3419.4119.2719.3019.302,184,600
Nov 28, 202319.2019.4019.2019.3019.301,958,100
Nov 27, 202319.3219.3619.2019.2919.2910,671,100
Nov 24, 202319.1719.4319.1319.3919.391,223,300
Nov 22, 202319.0819.1618.9119.0519.052,179,300
Nov 21, 202318.9519.1418.9519.0819.0812,664,000
Nov 21, 20230.266 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...