Canada Markets open in 5 hrs 46 mins

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.24+0.04 (+0.22%)
At close: 04:00PM EDT
18.24 0.00 (0.00%)
After hours: 04:28PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 202218.0718.3118.0218.2418.242,052,200
Aug 04, 202218.2618.4518.1918.2018.202,462,900
Aug 03, 202218.2418.3418.1118.2618.262,109,300
Aug 02, 202218.1018.2517.9418.0618.062,653,800
Aug 01, 202218.2618.2718.0618.2118.211,466,200
Jul 29, 202218.0418.4118.0018.3218.322,464,900
Jul 28, 202217.9418.0917.6918.0618.061,962,900
Jul 27, 202217.6118.0417.6117.9417.943,366,900
Jul 26, 202217.5517.7117.4717.5117.511,908,200
Jul 25, 202217.5217.7217.4717.6617.662,237,400
Jul 22, 202217.5917.7317.2717.4117.412,806,400
Jul 21, 202217.4917.5717.2717.5717.572,307,800
Jul 20, 202217.4817.6117.3717.5517.552,425,800
Jul 19, 202217.4517.7217.4517.5817.582,854,300
Jul 18, 202217.1817.5317.1817.2817.286,891,200
Jul 15, 202216.8617.0016.6616.9316.932,300,600
Jul 14, 202216.8516.8516.4916.7216.724,625,300
Jul 13, 202217.1617.3216.8517.2717.274,095,000
Jul 12, 202217.1717.4917.0517.3017.304,153,500
Jul 11, 202217.4317.5017.2617.3117.313,390,700
Jul 08, 202217.5217.7317.3717.5717.575,557,300
Jul 07, 202217.1417.5717.1417.5017.504,068,600
Jul 06, 202217.0017.0716.6616.9116.914,516,800
Jul 05, 202217.2317.2416.7117.0817.084,209,000
Jul 01, 202217.2217.5317.1117.5217.522,086,300
Jun 30, 202217.1017.3816.8817.3317.334,498,700
Jun 29, 202217.5017.5617.2517.2917.293,770,800
Jun 28, 202217.3817.6317.3417.4717.4712,136,100
Jun 27, 202217.1017.2717.0017.1717.173,049,900
Jun 24, 202216.6917.0716.6817.0117.013,898,800
Jun 23, 202216.7516.8016.3616.5216.524,677,200
Jun 22, 202216.8516.8816.6716.7516.754,236,300
Jun 21, 202216.9817.1916.9517.1417.144,041,000
Jun 17, 202216.6016.7416.2716.4916.494,538,500
Jun 16, 202216.9316.9316.5516.6516.655,008,300
Jun 15, 202217.0817.4516.9317.2917.297,659,500
Jun 14, 202217.1617.2416.7616.9316.936,699,700
Jun 13, 202217.5017.5517.0117.0917.097,195,000
Jun 10, 202218.0518.1117.7817.8417.845,681,700
Jun 09, 202218.7018.7218.3518.3618.364,065,800
Jun 08, 202218.7918.9418.6518.7718.774,189,300
Jun 07, 202218.6818.9218.5918.8818.882,643,800
Jun 06, 202218.6518.9318.6418.7418.743,408,100
Jun 03, 202218.7018.7218.4418.4918.492,431,200
Jun 02, 202218.4118.7818.3918.7318.733,317,700
Jun 01, 202218.6118.6718.2918.4618.463,778,400
May 31, 202218.2918.7518.1518.5318.536,536,700
May 27, 202218.1518.2718.1018.2218.224,148,300
May 26, 202217.8918.1217.8418.0918.093,788,700
May 25, 202217.4617.8017.4017.7217.724,479,500
May 24, 202217.4417.6617.1617.5517.558,215,100
May 23, 202217.7418.0817.7417.9517.953,802,200
May 20, 202217.7517.8117.1717.5217.5215,275,400
May 19, 202217.5817.8417.4517.7017.708,024,600
May 18, 202217.9417.9617.5717.6417.644,718,500
May 17, 202217.8218.1317.8017.9917.996,745,400
May 16, 202217.4317.6517.2317.5217.526,220,800
May 13, 202216.9817.5716.9517.4417.447,217,200
May 12, 202217.9518.0516.6316.7616.769,753,100
May 11, 202219.0919.2518.6518.7218.725,471,800
May 10, 202219.1119.2318.6818.9618.965,075,100
May 09, 202219.1019.1718.7918.8518.854,681,400
May 06, 202219.3819.5119.1719.3719.374,581,500
May 05, 202219.8719.9419.2619.3919.395,415,200
May 04, 202219.6420.0319.5320.0020.004,477,400
May 03, 202219.5719.7119.4819.5719.575,283,800
May 02, 202219.5319.6119.1119.4419.444,242,600
Apr 29, 202219.8919.9719.5219.5619.564,041,300
Apr 28, 202219.5219.8419.3119.7619.763,266,800
Apr 27, 202219.6619.6619.3419.4319.435,558,900
Apr 26, 202219.9720.1019.5819.6119.614,214,000
Apr 25, 202220.2620.3119.8120.2520.255,661,200
Apr 22, 202221.1321.1920.4320.4620.464,653,100
Apr 21, 202221.5521.8621.1821.2421.243,767,000
Apr 20, 202221.4421.6221.3821.4421.442,403,700
Apr 19, 202221.3421.4121.1921.3121.311,947,300
Apr 18, 202221.2121.4221.2121.3121.311,756,800
Apr 14, 202221.3021.4621.2021.3621.362,598,900
Apr 13, 202221.0521.3820.9621.3621.363,611,300
Apr 12, 202221.3321.5421.0921.1721.174,101,900
Apr 11, 202221.3721.6321.3021.3321.332,403,600
Apr 08, 202221.2321.5421.1221.4121.413,501,500
Apr 07, 202221.2021.2120.8121.0721.073,700,700
Apr 06, 202221.4421.4821.2221.2821.282,916,400
Apr 05, 202221.4221.6821.3821.4721.473,141,200
Apr 04, 202221.3521.4821.2121.4221.423,802,500
Apr 01, 202221.4921.5621.2121.3721.372,719,400
Mar 31, 202221.4221.6821.3321.3521.354,348,000
Mar 30, 202221.4621.6121.4521.5621.564,536,200
Mar 29, 202221.4121.6321.2921.4121.413,705,400
Mar 28, 202221.0521.2420.8521.2421.243,520,300
Mar 25, 202220.8621.1720.8421.1321.133,368,900
Mar 24, 202220.8820.9420.7820.8520.852,861,000
Mar 23, 202220.8821.0320.7920.8020.802,889,000
Mar 22, 202220.7621.1120.7120.9520.954,624,100
Mar 21, 202220.4520.6120.3120.5620.563,526,800
Mar 18, 202220.2820.3819.9820.2820.287,463,700
Mar 17, 202220.0020.4219.9220.4120.413,603,300
Mar 16, 202219.5020.1119.4020.1020.107,656,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...