Canada markets open in 8 hours 20 minutes

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.22-0.35 (-1.79%)
At close: 04:00PM EST
19.00 -0.22 (-1.14%)
After hours: 07:18PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202319.3619.4719.1619.2219.223,450,900
Feb 03, 202319.4919.7019.4319.5719.573,493,600
Feb 02, 202320.1020.1519.5519.7019.703,962,800
Feb 01, 202319.7020.0619.5820.0420.045,295,500
Jan 31, 202319.4719.8019.3419.8019.803,793,600
Jan 30, 202319.3919.6019.3919.5119.513,733,000
Jan 27, 202319.8119.8919.6319.6519.653,971,700
Jan 26, 202319.5419.9319.5119.9319.934,392,200
Jan 25, 202319.1619.4719.1019.4519.453,890,900
Jan 24, 202319.1019.3018.9919.2419.242,059,600
Jan 23, 202319.0519.1518.9719.1219.122,229,200
Jan 20, 202318.7119.0718.6219.0619.062,521,700
Jan 19, 202318.6218.7418.5618.6618.662,318,000
Jan 18, 202319.0219.1318.6818.6918.692,295,000
Jan 17, 202318.9419.0618.8919.0219.022,073,200
Jan 13, 202318.7618.9618.7218.9518.951,740,600
Jan 12, 202318.8519.0418.7518.9418.942,422,100
Jan 11, 202318.4218.8018.4218.7418.744,330,600
Jan 10, 202318.3918.5218.3418.4318.432,052,200
Jan 09, 202318.3918.5518.3818.3818.383,083,300
Jan 06, 202318.1518.4018.0518.3418.342,150,200
Jan 05, 202318.1918.1917.8517.9817.981,893,100
Jan 04, 202318.0818.3217.9518.2718.272,726,500
Jan 03, 202317.8018.0117.7717.8217.822,900,900
Dec 30, 202217.8317.9717.7517.8417.842,084,400
Dec 29, 202217.7417.9917.6817.9617.962,233,400
Dec 28, 202217.9518.0117.6017.6017.603,127,400
Dec 27, 202217.8418.0017.8417.9517.951,951,900
Dec 23, 202217.7017.9317.6417.8917.892,408,100
Dec 22, 202217.8117.8117.5017.7217.723,579,600
Dec 21, 202217.7218.0517.7117.9617.963,475,000
Dec 20, 202217.5817.8117.5217.5917.595,456,700
Dec 19, 202217.5917.7617.3917.5117.515,591,700
Dec 16, 202217.3617.5717.3017.4917.494,669,200
Dec 15, 202217.6117.6117.3517.5117.514,350,700
Dec 14, 202218.0218.0917.7517.8417.843,149,200
Dec 13, 202218.1018.2517.9518.0118.013,232,300
Dec 12, 202217.6717.8817.4917.8517.853,023,600
Dec 09, 202217.6517.8817.6417.7317.731,869,100
Dec 08, 202217.9117.9417.6317.7217.722,531,300
Dec 07, 202217.6217.9717.5917.7017.702,791,900
Dec 06, 202217.7917.9417.5917.6917.693,284,500
Dec 05, 202218.0818.1917.7717.8117.812,905,900
Dec 02, 202217.9318.2417.9218.1318.132,211,900
Dec 01, 202218.1118.1617.9118.1218.121,972,600
Nov 30, 202217.7518.0717.5218.0318.033,842,400
Nov 29, 202217.5317.7117.4617.6117.612,378,100
Nov 28, 202217.7517.8617.4717.4817.482,671,400
Nov 25, 202217.9418.0417.8017.9517.951,157,100
Nov 23, 202217.6617.8617.6417.8117.811,884,100
Nov 22, 202217.4017.7117.3617.6817.682,447,000
Nov 21, 202217.2817.3717.0717.2917.296,185,300
Nov 21, 20220.247 Dividend
Nov 18, 202217.5917.7017.5517.6117.3611,051,500
Nov 17, 202217.2917.5717.2717.5617.312,588,000
Nov 16, 202217.5817.6117.4117.4817.232,661,100
Nov 15, 202217.7917.8817.5417.6617.413,388,500
Nov 14, 202217.6217.7917.5417.5617.313,062,400
Nov 11, 202217.3817.8917.3817.7317.483,368,900
Nov 10, 202217.0717.2916.8417.2817.043,902,100
Nov 09, 202216.5516.7116.4016.4516.222,612,800
Nov 08, 202216.5916.8716.5616.7516.523,641,500
Nov 07, 202216.8516.8516.4416.6316.403,124,600
Nov 04, 202216.5716.7816.4616.7716.534,343,100
Nov 03, 202216.1716.1915.9516.0615.834,317,300
Nov 02, 202216.6116.8216.3816.4016.174,103,600
Nov 01, 202216.7816.8616.5516.6416.413,485,900
Oct 31, 202216.5216.6416.4316.5516.322,632,200
Oct 28, 202216.3816.7016.3716.6516.423,062,200
Oct 27, 202216.4116.7416.3616.4216.193,975,700
Oct 26, 202216.3316.5416.2716.3316.104,331,400
Oct 25, 202216.0616.3816.0216.3816.153,426,500
Oct 24, 202216.1416.2015.9816.1015.873,197,000
Oct 21, 202215.7416.1815.6716.1815.953,732,600
Oct 20, 202216.0216.2015.6715.7415.523,327,600
Oct 19, 202215.9616.1115.7615.9415.723,472,300
Oct 18, 202216.3516.3515.9516.0815.854,144,500
Oct 17, 202216.0416.1915.9816.0315.814,062,100
Oct 14, 202216.0216.0815.6315.6415.424,517,700
Oct 13, 202215.1416.0014.9215.9015.687,164,500
Oct 12, 202215.3915.4915.2815.3615.145,022,900
Oct 11, 202215.6815.7515.3115.4115.196,730,300
Oct 10, 202216.0116.1115.7615.7815.562,071,300
Oct 07, 202216.1416.1515.8015.9215.703,805,900
Oct 06, 202216.2616.4016.1116.2215.995,120,200
Oct 05, 202216.5616.6116.3916.4616.233,870,000
Oct 04, 202216.5016.9016.3916.8816.645,277,400
Oct 03, 202215.9616.3015.7616.1315.904,718,600
Sept 30, 202215.7716.0315.6715.6715.454,609,300
Sept 29, 202215.8215.8415.5015.7315.515,414,700
Sept 28, 202215.5816.1015.4816.0515.823,095,900
Sept 27, 202215.8415.9115.5115.6415.423,580,600
Sept 26, 202215.7115.9315.5815.7115.493,606,200
Sept 23, 202216.1616.1615.7215.8215.604,074,000
Sept 22, 202216.7716.8216.3616.3916.163,561,000
Sept 21, 202217.0817.1016.7416.7416.513,114,900
Sept 20, 202217.2517.2716.7916.9616.723,185,200
Sept 19, 202216.9217.4516.8417.4417.203,316,900
Sept 16, 202217.0517.1616.9317.1616.922,114,700
Sept 15, 202217.3217.6117.2217.2817.042,598,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...