Canada Markets close in 2 hrs 40 mins

Manulife Financial Corporation (MFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.66-0.09 (-0.51%)
As of 01:20PM EDT. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202317.4817.7117.4117.6617.661,910,368
Mar 23, 202317.8718.1117.6517.7517.753,625,400
Mar 22, 202318.0618.1517.8117.8117.813,275,800
Mar 21, 202318.2518.3317.9718.0018.003,985,300
Mar 20, 202317.6317.9317.5817.8717.875,144,600
Mar 17, 202317.7217.8817.3917.5317.535,625,900
Mar 16, 202317.9618.2017.6618.0118.018,920,200
Mar 15, 202318.1618.2117.7518.0818.087,036,200
Mar 14, 202318.8518.9918.6618.8018.803,785,700
Mar 13, 202318.3318.6518.2018.4518.456,580,100
Mar 10, 202318.9919.1118.6518.7518.755,056,700
Mar 09, 202319.5519.5819.0419.1219.123,687,200
Mar 08, 202319.6919.8419.5319.6419.642,098,600
Mar 07, 202320.0120.0819.5719.7019.703,284,300
Mar 06, 202320.1420.2020.0220.0520.052,486,400
Mar 03, 202319.9520.2519.9220.1720.174,235,300
Mar 02, 202320.0220.1119.8019.9719.973,859,600
Mar 01, 202319.8120.1919.7820.0020.004,434,900
Feb 28, 202319.5519.8519.5219.7619.765,271,800
Feb 27, 202319.4619.7419.4319.5819.584,656,300
Feb 24, 202319.4819.6719.3919.6519.652,392,500
Feb 23, 202319.9119.9819.5919.7319.732,625,500
Feb 22, 202319.6719.9319.6619.8719.874,733,900
Feb 21, 202319.9620.0219.6319.7319.732,904,500
Feb 17, 202319.9520.2219.8020.1020.103,093,600
Feb 16, 202319.5020.4019.3520.1620.163,719,100
Feb 15, 202319.3619.5119.2819.5019.501,942,800
Feb 14, 202319.5519.7019.4419.5419.542,584,500
Feb 13, 202319.5319.7119.5219.6619.662,760,400
Feb 10, 202319.4019.5919.3519.5519.552,916,600
Feb 09, 202319.5819.7819.3919.4319.432,955,400
Feb 08, 202319.3119.5119.2619.4019.402,893,700
Feb 07, 202319.1019.5219.1019.3919.393,582,100
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 18, 202217.5917.7017.5517.6117.6111,051,500
Nov 17, 202217.2917.5717.2717.5617.562,588,000
Nov 16, 202217.5817.6117.4117.4817.482,661,100
Nov 15, 202217.7917.8817.5417.6617.663,388,500
Nov 14, 202217.6217.7917.5417.5617.563,062,400
Nov 11, 202217.3817.8917.3817.7317.733,368,900
Nov 10, 202217.0717.2916.8417.2817.283,902,100
Nov 09, 202216.5516.7116.4016.4516.452,612,800
Nov 08, 202216.5916.8716.5616.7516.753,641,500
Nov 07, 202216.8516.8516.4416.6316.633,124,600
Nov 04, 202216.5716.7816.4616.7716.774,343,100
Nov 03, 202216.1716.1915.9516.0616.064,317,300
Nov 02, 202216.6116.8216.3816.4016.404,103,600
Nov 01, 202216.7816.8616.5516.6416.643,485,900
Oct 31, 202216.5216.6416.4316.5516.552,632,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...