Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

17.52

+0.19

(+1.10%)

At close: 04:00PM EDT

17.51

-0.01

(-0.06%)

After hours:

07:39PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	17.22	17.53	17.11	17.52	17.52	2,086,300
Jun 30, 2022	17.10	17.38	16.88	17.33	17.33	4,498,700
Jun 29, 2022	17.50	17.56	17.25	17.29	17.29	3,770,800
Jun 28, 2022	17.38	17.63	17.34	17.47	17.47	12,136,100
Jun 27, 2022	17.10	17.27	17.00	17.17	17.17	3,049,900
Jun 24, 2022	16.69	17.07	16.68	17.01	17.01	3,898,800
Jun 23, 2022	16.75	16.80	16.36	16.52	16.52	4,677,200
Jun 22, 2022	16.85	16.88	16.67	16.75	16.75	4,236,300
Jun 21, 2022	16.98	17.19	16.95	17.14	17.14	4,041,000
Jun 17, 2022	16.60	16.74	16.27	16.49	16.49	4,538,500
Jun 16, 2022	16.93	16.93	16.55	16.65	16.65	5,008,300
Jun 15, 2022	17.08	17.45	16.93	17.29	17.29	7,659,500
Jun 14, 2022	17.16	17.24	16.76	16.93	16.93	6,699,700
Jun 13, 2022	17.50	17.55	17.01	17.09	17.09	7,195,000
Jun 10, 2022	18.05	18.11	17.78	17.84	17.84	5,681,700
Jun 09, 2022	18.70	18.72	18.35	18.36	18.36	4,065,800
Jun 08, 2022	18.79	18.94	18.65	18.77	18.77	4,189,300
Jun 07, 2022	18.68	18.92	18.59	18.88	18.88	2,643,800
Jun 06, 2022	18.65	18.93	18.64	18.74	18.74	3,408,100
Jun 03, 2022	18.70	18.72	18.44	18.49	18.49	2,431,200
Jun 02, 2022	18.41	18.78	18.39	18.73	18.73	3,317,700
Jun 01, 2022	18.61	18.67	18.29	18.46	18.46	3,778,400
May 31, 2022	18.29	18.75	18.15	18.53	18.53	6,536,700
May 27, 2022	18.15	18.27	18.10	18.22	18.22	4,148,300
May 26, 2022	17.89	18.12	17.84	18.09	18.09	3,788,700
May 25, 2022	17.46	17.80	17.40	17.72	17.72	4,479,500
May 24, 2022	17.44	17.66	17.16	17.55	17.55	8,215,100
May 24, 2022	0.259 Dividend
May 23, 2022	17.74	18.08	17.74	17.95	17.69	3,802,200
May 20, 2022	17.75	17.81	17.17	17.52	17.27	15,275,400
May 19, 2022	17.58	17.84	17.45	17.70	17.44	8,024,600
May 18, 2022	17.94	17.96	17.57	17.64	17.39	4,718,500
May 17, 2022	17.82	18.13	17.80	17.99	17.73	6,745,400
May 16, 2022	17.43	17.65	17.23	17.52	17.27	6,220,800
May 13, 2022	16.98	17.57	16.95	17.44	17.19	7,217,200
May 12, 2022	17.95	18.05	16.63	16.76	16.52	9,753,100
May 11, 2022	19.09	19.25	18.65	18.72	18.45	5,471,800
May 10, 2022	19.11	19.23	18.68	18.96	18.69	5,075,100
May 09, 2022	19.10	19.17	18.79	18.85	18.58	4,681,400
May 06, 2022	19.38	19.51	19.17	19.37	19.09	4,581,500
May 05, 2022	19.87	19.94	19.26	19.39	19.11	5,415,200
May 04, 2022	19.64	20.03	19.53	20.00	19.71	4,477,400
May 03, 2022	19.57	19.71	19.48	19.57	19.29	5,283,800
May 02, 2022	19.53	19.61	19.11	19.44	19.16	4,242,600
Apr 29, 2022	19.89	19.97	19.52	19.56	19.28	4,041,300
Apr 28, 2022	19.52	19.84	19.31	19.76	19.47	3,266,800
Apr 27, 2022	19.66	19.66	19.34	19.43	19.15	5,558,900
Apr 26, 2022	19.97	20.10	19.58	19.61	19.33	4,214,000
Apr 25, 2022	20.26	20.31	19.81	20.25	19.96	5,661,200
Apr 22, 2022	21.13	21.19	20.43	20.46	20.16	4,653,100
Apr 21, 2022	21.55	21.86	21.18	21.24	20.93	3,767,000
Apr 20, 2022	21.44	21.62	21.38	21.44	21.13	2,403,700
Apr 19, 2022	21.34	21.41	21.19	21.31	21.00	1,947,300
Apr 18, 2022	21.21	21.42	21.21	21.31	21.00	1,756,800
Apr 14, 2022	21.30	21.46	21.20	21.36	21.05	2,598,900
Apr 13, 2022	21.05	21.38	20.96	21.36	21.05	3,611,300
Apr 12, 2022	21.33	21.54	21.09	21.17	20.86	4,101,900
Apr 11, 2022	21.37	21.63	21.30	21.33	21.02	2,403,600
Apr 08, 2022	21.23	21.54	21.12	21.41	21.10	3,501,500
Apr 07, 2022	21.20	21.21	20.81	21.07	20.77	3,700,700
Apr 06, 2022	21.44	21.48	21.22	21.28	20.97	2,916,400
Apr 05, 2022	21.42	21.68	21.38	21.47	21.16	3,141,200
Apr 04, 2022	21.35	21.48	21.21	21.42	21.11	3,802,500
Apr 01, 2022	21.49	21.56	21.21	21.37	21.06	2,719,400
Mar 31, 2022	21.42	21.68	21.33	21.35	21.04	4,348,000
Mar 30, 2022	21.46	21.61	21.45	21.56	21.25	4,536,200
Mar 29, 2022	21.41	21.63	21.29	21.41	21.10	3,705,400
Mar 28, 2022	21.05	21.24	20.85	21.24	20.93	3,520,300
Mar 25, 2022	20.86	21.17	20.84	21.13	20.83	3,368,900
Mar 24, 2022	20.88	20.94	20.78	20.85	20.55	2,861,000
Mar 23, 2022	20.88	21.03	20.79	20.80	20.50	2,889,000
Mar 22, 2022	20.76	21.11	20.71	20.95	20.65	4,624,100
Mar 21, 2022	20.45	20.61	20.31	20.56	20.26	3,526,800
Mar 18, 2022	20.28	20.38	19.98	20.28	19.99	7,463,700
Mar 17, 2022	20.00	20.42	19.92	20.41	20.12	3,603,300
Mar 16, 2022	19.50	20.11	19.40	20.10	19.81	7,656,600
Mar 15, 2022	19.80	19.87	19.14	19.20	18.92	9,536,600
Mar 14, 2022	20.00	20.14	19.75	19.82	19.53	4,749,900
Mar 11, 2022	19.71	20.07	19.71	19.83	19.54	4,001,800
Mar 10, 2022	19.51	19.80	19.39	19.59	19.31	6,139,500
Mar 09, 2022	19.82	19.82	19.54	19.63	19.35	3,902,000
Mar 08, 2022	19.39	19.66	19.22	19.29	19.01	5,192,100
Mar 07, 2022	19.57	19.70	19.27	19.34	19.06	4,817,000
Mar 04, 2022	19.66	19.78	19.48	19.75	19.47	5,941,500
Mar 03, 2022	20.00	20.26	19.89	20.09	19.80	3,417,800
Mar 02, 2022	19.69	20.07	19.67	20.01	19.72	2,879,300
Mar 01, 2022	20.20	20.24	19.39	19.49	19.21	6,473,100
Feb 28, 2022	20.00	20.32	19.97	20.26	19.97	4,281,900
Feb 25, 2022	20.12	20.41	20.05	20.39	20.10	4,348,800
Feb 24, 2022	19.74	20.02	19.57	19.85	19.56	6,237,800
Feb 23, 2022	20.73	20.86	20.37	20.39	20.10	2,785,100
Feb 22, 2022	20.75	20.87	20.36	20.57	20.27	6,105,800
Feb 22, 2022	0.259 Dividend
Feb 18, 2022	21.24	21.29	21.02	21.09	20.53	8,735,800
Feb 17, 2022	21.51	21.54	21.12	21.23	20.67	5,590,700
Feb 16, 2022	21.71	21.93	21.60	21.68	21.10	3,028,300
Feb 15, 2022	21.44	21.82	21.37	21.74	21.16	3,567,300
Feb 14, 2022	21.44	21.53	21.13	21.24	20.68	5,275,900
Feb 11, 2022	21.89	22.00	21.44	21.51	20.94	4,677,900
Feb 10, 2022	21.34	22.19	21.26	21.91	21.33	5,052,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,596.47-343.87(-1.38%)

Manulife Financial Corporation (MFC)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,596.47
-343.87(-1.38%)